| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
26-12-2024 00:00:00 |
1082.1 1076.9 |
1092 1073.1 |
-142.9 (-13.27%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -10.7 -1.75 % |
27-11-2020 00:00:00 |
612.8 602.1 |
615 599 |
| -5.55 -0.91 % |
01-12-2020 00:00:00 |
609 603.45 |
611.75 596.25 |
| 1.25 0.21 % |
02-12-2020 00:00:00 |
607 608.25 |
613.4 601.15 |
| -7.5 -1.23 % |
03-12-2020 00:00:00 |
610.1 602.6 |
611.1 600.5 |
| 11 1.82 % |
04-12-2020 00:00:00 |
603.55 614.55 |
616.45 603.5 |
| 3.05 0.5 % |
07-12-2020 00:00:00 |
616 619.05 |
624.25 613 |
| 0.55 0.09 % |
08-12-2020 00:00:00 |
619.9 620.45 |
623.6 611.9 |
| 13.6 2.19 % |
09-12-2020 00:00:00 |
620.45 634.05 |
636.4 618.65 |
| 0.35 0.06 % |
10-12-2020 00:00:00 |
626.7 627.05 |
632.35 620.55 |
| -13.8 -2.2 % |
11-12-2020 00:00:00 |
627.1 613.3 |
631.55 608.55 |
| 1.65 0.27 % |
14-12-2020 00:00:00 |
614.25 615.9 |
623.5 612.35 |
| -8.2 -1.33 % |
15-12-2020 00:00:00 |
615.1 606.9 |
615.1 602.5 |
| -8.8 -1.43 % |
16-12-2020 00:00:00 |
614.7 605.9 |
615 604.85 |
| -1.95 -0.32 % |
17-12-2020 00:00:00 |
607.35 605.4 |
610.95 603.15 |
| 4.05 0.67 % |
18-12-2020 00:00:00 |
605.4 609.45 |
611 596.55 |
| -24.4 -4.02 % |
21-12-2020 00:00:00 |
607 582.6 |
607.05 573.7 |
| 7.05 1.21 % |
22-12-2020 00:00:00 |
582.6 589.65 |
593.75 568.45 |
| 2.35 0.4 % |
23-12-2020 00:00:00 |
590 592.35 |
594.5 584 |
| 15.35 2.58 % |
24-12-2020 00:00:00 |
595 610.35 |
613.7 595 |
| 5 0.82 % |
28-12-2020 00:00:00 |
612.55 617.55 |
620.8 612.55 |
| 9.85 1.59 % |
29-12-2020 00:00:00 |
620.4 630.25 |
632.5 618.65 |
| -7.05 -1.12 % |
30-12-2020 00:00:00 |
632 624.95 |
634 618.15 |
| -4.15 -0.66 % |
31-12-2020 00:00:00 |
624.5 620.35 |
625.95 616.3 |
| 1.1 0.18 % |
01-01-2021 00:00:00 |
621.9 623 |
625.25 617.85 |
| -0.15 -0.02 % |
04-01-2021 00:00:00 |
625 624.85 |
633 621.35 |
| 44.5 7.18 % |
05-01-2021 00:00:00 |
619.8 664.3 |
667.5 618.25 |
| -8.8 -1.33 % |
06-01-2021 00:00:00 |
663.3 654.5 |
666.8 649.35 |
| 10.75 1.63 % |
07-01-2021 00:00:00 |
660 670.75 |
676.5 659.75 |
| -3.2 -0.47 % |
08-01-2021 00:00:00 |
676 672.8 |
679 668.65 |
| -7.1 -1.05 % |
11-01-2021 00:00:00 |
674.2 667.1 |
677 660.05 |
| 15.15 2.29 % |
12-01-2021 00:00:00 |
660.55 675.7 |
684.75 659.15 |
| 12.05 1.78 % |
13-01-2021 00:00:00 |
675.7 687.75 |
691.25 669.55 |
| -3.7 -0.54 % |
14-01-2021 00:00:00 |
679.7 676 |
688 674.9 |
| -1.4 -0.21 % |
15-01-2021 00:00:00 |
676.3 674.9 |
682.65 669.7 |
| -18.4 -2.73 % |
18-01-2021 00:00:00 |
674.5 656.1 |
674.5 651.05 |
| 5.5 0.83 % |
19-01-2021 00:00:00 |
663 668.5 |
671.9 660.05 |
| 7.85 1.18 % |
20-01-2021 00:00:00 |
667.4 675.25 |
680.8 663.7 |
| -8.2 -1.2 % |
21-01-2021 00:00:00 |
684 675.8 |
695 670 |
| -27.3 -4.06 % |
22-01-2021 00:00:00 |
671.8 644.5 |
674.75 639 |
| 6.4 0.98 % |
25-01-2021 00:00:00 |
652.2 658.6 |
668.15 639.7 |
| -29.6 -4.47 % |
27-01-2021 00:00:00 |
661.5 631.9 |
663.6 627.5 |
| 53.85 8.73 % |
28-01-2021 00:00:00 |
617 670.85 |
674.4 617 |
| -6.5 -0.97 % |
29-01-2021 00:00:00 |
670 663.5 |
676 653.15 |
| 46.75 7.05 % |
01-02-2021 00:00:00 |
663.5 710.25 |
716.85 654.5 |
| -2.3 -0.32 % |
02-02-2021 00:00:00 |
716 713.7 |
744.95 704.3 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -92.1 | Min | 297 303.15 |
338 | 285 | 5544 | |
| 53.85 | Max | 1318.95 1317.8 |
1339.55 | 1305.6 | 42816882 | |
| -0.4 | Avergae | 831.29 830.88 |
840.92 | 820.82 | 531098.84 | |
| 1 | 0.85 0.07 % |
24-04-2025 00:00:00 Thursday |
1206.45 1207.3 |
1220 | 1200 | 95713 |
| 2 | -17.5 -1.43 % |
23-04-2025 00:00:00 Wednesday |
1224 1206.5 |
1229.7 | 1195.6 | 181082 |
| 3 | -12.8 -1.04 % |
22-04-2025 00:00:00 Tuesday |
1229.9 1217.1 |
1234.8 | 1211.85 | 110602 |
| 4 | 17.9 1.49 % |
21-04-2025 00:00:00 Monday |
1203.95 1221.85 |
1238.6 | 1199.2 | 193620 |
| 5 | 30.85 2.66 % |
17-04-2025 00:00:00 Thursday |
1159.8 1190.65 |
1199.25 | 1153.25 | 284005 |
| 6 | 44.35 3.97 % |
16-04-2025 00:00:00 Wednesday |
1117.2 1161.55 |
1163.6 | 1112.8 | 425291 |
| 7 | 28.9 2.66 % |
15-04-2025 00:00:00 Tuesday |
1085.15 1114.05 |
1116 | 1083 | 234124 |
| 8 | 4.5 0.42 % |
11-04-2025 00:00:00 Friday |
1064.85 1069.35 |
1073 | 1057.8 | 138631 |
| 9 | -10.75 -1 % |
09-04-2025 00:00:00 Wednesday |
1072.4 1061.65 |
1081.2 | 1058.4 | 39450 |
| 10 | 9.55 0.89 % |
08-04-2025 00:00:00 Tuesday |
1067.95 1077.5 |
1084.9 | 1060.4 | 199720 |
| 11 | 0 0 % |
07-04-2025 00:00:00 Monday |
1048.95 1048.95 |
1068.95 | 1032.45 | 95746 |
| 12 | 0.8 0.07 % |
04-04-2025 00:00:00 Friday |
1088.7 1089.5 |
1101.45 | 1075.7 | 107557 |
| 13 | 5.8 0.54 % |
03-04-2025 00:00:00 Thursday |
1083.95 1089.75 |
1092 | 1076.5 | 51737 |
| 14 | -12.75 -1.16 % |
02-04-2025 00:00:00 Wednesday |
1097.6 1084.85 |
1097.6 | 1080.85 | 55637 |
| 15 | -10.6 -0.97 % |
01-04-2025 00:00:00 Tuesday |
1095.95 1085.35 |
1101.1 | 1069.95 | 128579 |
| 16 | 1.95 0.18 % |
28-03-2025 00:00:00 Friday |
1099.95 1101.9 |
1106.8 | 1086.6 | 106098 |
| 17 | 18.1 1.68 % |
27-03-2025 00:00:00 Thursday |
1080.4 1098.5 |
1108.4 | 1080.4 | 64605 |
| 18 | -19.4 -1.74 % |
26-03-2025 00:00:00 Wednesday |
1115 1095.6 |
1118.5 | 1089.3 | 91615 |
| 19 | 9.6 0.86 % |
25-03-2025 00:00:00 Tuesday |
1110 1119.6 |
1123.4 | 1096.45 | 294979 |
| 20 | 15.05 1.39 % |
24-03-2025 00:00:00 Monday |
1082.95 1098 |
1104.9 | 1073 | 192301 |
| 21 | 17.1 1.62 % |
21-03-2025 00:00:00 Friday |
1054.05 1071.15 |
1075.9 | 1050.3 | 37462 |
| 22 | -5.45 -0.51 % |
20-03-2025 00:00:00 Thursday |
1058.95 1053.5 |
1058.95 | 1046.9 | 73438 |
| 23 | 1.55 0.15 % |
19-03-2025 00:00:00 Wednesday |
1050.65 1052.2 |
1058.45 | 1043.3 | 96396 |
| 24 | 0.6 0.06 % |
18-03-2025 00:00:00 Tuesday |
1045 1045.6 |
1054.4 | 1033.75 | 120027 |
| 25 | 23.9 2.37 % |
17-03-2025 00:00:00 Monday |
1010.05 1033.95 |
1039.15 | 1010.05 | 41164 |
| 26 | -5.9 -0.58 % |
13-03-2025 00:00:00 Thursday |
1016.05 1010.15 |
1016.05 | 1005 | 39669 |
| 27 | -15.85 -1.54 % |
12-03-2025 00:00:00 Wednesday |
1026.85 1011 |
1028 | 999.4 | 435706 |
| 28 | 0.5 0.05 % |
11-03-2025 00:00:00 Tuesday |
1025.05 1025.55 |
1036.4 | 1023.45 | 78020 |
| 29 | -8.85 -0.85 % |
10-03-2025 00:00:00 Monday |
1044.5 1035.65 |
1050.95 | 1033.6 | 27361 |
| 30 | 3.6 0.35 % |
07-03-2025 00:00:00 Friday |
1033.95 1037.55 |
1050.4 | 1031 | 52605 |
| 31 | 9 0.88 % |
06-03-2025 00:00:00 Thursday |
1024.95 1033.95 |
1039.5 | 1015.3 | 90422 |
| 32 | 13.25 1.32 % |
05-03-2025 00:00:00 Wednesday |
1001.95 1015.2 |
1017.45 | 1001.95 | 22613 |
| 33 | -1 -0.1 % |
04-03-2025 00:00:00 Tuesday |
1002.65 1001.65 |
1011.2 | 998.85 | 54374 |
| 34 | -6.3 -0.62 % |
03-03-2025 00:00:00 Monday |
1013.2 1006.9 |
1018.7 | 992 | 134993 |
| 35 | 2.55 0.25 % |
28-02-2025 00:00:00 Friday |
1013.3 1015.85 |
1035.9 | 1010.05 | 94918 |
| 36 | 8.3 0.82 % |
27-02-2025 00:00:00 Thursday |
1008 1016.3 |
1023.5 | 1004.85 | 122287 |
| 37 | -0.75 -0.07 % |
25-02-2025 00:00:00 Tuesday |
1010 1009.25 |
1013.3 | 997.25 | 374382 |
| 38 | 1.85 0.18 % |
24-02-2025 00:00:00 Monday |
1007.75 1009.6 |
1012.7 | 998.8 | 34188 |
| 39 | -5.35 -0.53 % |
21-02-2025 00:00:00 Friday |
1013.95 1008.6 |
1021.6 | 1001.25 | 30725 |
| 40 | 8.95 0.89 % |
20-02-2025 00:00:00 Thursday |
1008.05 1017 |
1019.8 | 1007.55 | 52634 |
| 41 | 14.5 1.45 % |
19-02-2025 00:00:00 Wednesday |
996.9 1011.4 |
1013.2 | 988.45 | 44355 |
| 42 | -1.1 -0.11 % |
18-02-2025 00:00:00 Tuesday |
994.95 993.85 |
997.3 | 986.95 | 85318 |
| 43 | -2.6 -0.26 % |
17-02-2025 00:00:00 Monday |
995.95 993.35 |
997 | 978 | 1677792 |
| 44 | -11.55 -1.15 % |
14-02-2025 00:00:00 Friday |
1008.3 996.75 |
1015.95 | 987.8 | 993800 |
| 45 | 1.35 0.13 % |
13-02-2025 00:00:00 Thursday |
1006.9 1008.25 |
1017.4 | 1002 | 47639 |
| 46 | 2.1 0.21 % |
12-02-2025 00:00:00 Wednesday |
1004.85 1006.95 |
1010.65 | 984.25 | 80827 |
| 47 | 1.2 0.12 % |
11-02-2025 00:00:00 Tuesday |
1006.65 1007.85 |
1016 | 1002.7 | 148547 |
| 48 | -12.2 -1.19 % |
10-02-2025 00:00:00 Monday |
1023.8 1011.6 |
1024.2 | 1006.25 | 52717 |
| 49 | 3.25 0.32 % |
07-02-2025 00:00:00 Friday |
1020.55 1023.8 |
1027 | 1007.85 | 96893 |
| 50 | 8.55 0.84 % |
06-02-2025 00:00:00 Thursday |
1012 1020.55 |
1021.75 | 1010 | 91523 |
| 51 | -7.6 -0.74 % |
05-02-2025 00:00:00 Wednesday |
1021 1013.4 |
1021.9 | 1011 | 146074 |
| 52 | 18.5 1.86 % |
04-02-2025 00:00:00 Tuesday |
996.95 1015.45 |
1017.4 | 987.95 | 337951 |
| 53 | -0.15 -0.02 % |
03-02-2025 00:00:00 Monday |
989.7 989.55 |
1000.35 | 983.7 | 98058 |
| 54 | 10.45 1.06 % |
01-02-2025 00:00:00 Saturday |
988.15 998.6 |
1004.85 | 982 | 250598 |
| 55 | 1.45 0.15 % |
31-01-2025 00:00:00 Friday |
984.95 986.4 |
989.95 | 977.95 | 89313 |
| 56 | 0 0 % |
30-01-2025 00:00:00 Thursday |
985 985 |
991.25 | 974.75 | 5424437 |
| 57 | -1.75 -0.18 % |
29-01-2025 00:00:00 Wednesday |
985.05 983.3 |
988.8 | 977.55 | 87467 |
| 58 | 26 2.71 % |
28-01-2025 00:00:00 Tuesday |
958.1 984.1 |
993.5 | 958.1 | 414988 |
| 59 | 3.65 0.39 % |
27-01-2025 00:00:00 Monday |
944.25 947.9 |
949.95 | 934 | 107143 |
| 60 | 0.3 0.03 % |
24-01-2025 00:00:00 Friday |
948 948.3 |
961.75 | 946 | 271404 |
| 61 | -6.85 -0.71 % |
23-01-2025 00:00:00 Thursday |
958.5 951.65 |
963.35 | 948 | 463753 |
| 62 | -23.55 -2.39 % |
22-01-2025 00:00:00 Wednesday |
983.4 959.85 |
983.4 | 954.5 | 129077 |
| 63 | -24.25 -2.44 % |
21-01-2025 00:00:00 Tuesday |
994 969.75 |
994 | 962.9 | 578325 |
| 64 | -5.5 -0.55 % |
20-01-2025 00:00:00 Monday |
993.75 988.25 |
993.75 | 976.95 | 2632409 |
| 65 | -15.7 -1.56 % |
17-01-2025 00:00:00 Friday |
1006.95 991.25 |
1011.95 | 974.45 | 638281 |
| 66 | 6.2 0.6 % |
16-01-2025 00:00:00 Thursday |
1034 1040.2 |
1046.45 | 1027.35 | 211755 |
| 67 | -17.65 -1.69 % |
15-01-2025 00:00:00 Wednesday |
1045 1027.35 |
1050.05 | 1014.75 | 4865402 |
| 68 | 1.8 0.17 % |
14-01-2025 00:00:00 Tuesday |
1048.05 1049.85 |
1061.45 | 1046.3 | 194939 |
| 69 | 19.1 1.85 % |
13-01-2025 00:00:00 Monday |
1029.85 1048.95 |
1062.9 | 1024 | 157240 |
| 70 | -18.15 -1.71 % |
10-01-2025 00:00:00 Friday |
1058.95 1040.8 |
1064.2 | 1037 | 34535 |
| 71 | -20.15 -1.86 % |
09-01-2025 00:00:00 Thursday |
1081.7 1061.55 |
1081.7 | 1054.35 | 78808 |
| 72 | 8.05 0.75 % |
08-01-2025 00:00:00 Wednesday |
1066.95 1075 |
1082.3 | 1059.55 | 66279 |
| 73 | 7.4 0.7 % |
07-01-2025 00:00:00 Tuesday |
1060.2 1067.6 |
1070.25 | 1056.05 | 110379 |
| 74 | -30.4 -2.78 % |
06-01-2025 00:00:00 Monday |
1094.55 1064.15 |
1094.55 | 1060 | 36990 |
| 75 | -5.3 -0.49 % |
03-01-2025 00:00:00 Friday |
1089.5 1084.2 |
1093.4 | 1080 | 218175 |
| 76 | 10.2 0.95 % |
02-01-2025 00:00:00 Thursday |
1075.95 1086.15 |
1088.9 | 1068 | 75981 |
| 77 | 5.1 0.48 % |
01-01-2025 00:00:00 Wednesday |
1066.95 1072.05 |
1076.95 | 1054 | 52951 |
| 78 | -0.75 -0.07 % |
31-12-2024 00:00:00 Tuesday |
1066 1065.25 |
1070 | 1058.95 | 39293 |
| 79 | -6.35 -0.59 % |
30-12-2024 00:00:00 Monday |
1075.95 1069.6 |
1096.6 | 1064 | 208550 |
| 80 | 0.4 0.04 % |
27-12-2024 00:00:00 Friday |
1077.1 1077.5 |
1086.2 | 1075.7 | 106628 |
| 81 | -5.2 -0.48 % |
26-12-2024 00:00:00 Thursday |
1082.1 1076.9 |
1092 | 1073.1 | 136415 |
| 82 | 0.2 0.02 % |
24-12-2024 00:00:00 Tuesday |
1079.15 1079.35 |
1085.05 | 1076 | 128552 |
| 83 | 0.05 0 % |
23-12-2024 00:00:00 Monday |
1079.15 1079.2 |
1083.75 | 1072.7 | 84890 |
| 84 | -34.85 -3.15 % |
20-12-2024 00:00:00 Friday |
1106.95 1072.1 |
1106.95 | 1067.6 | 176632 |
| 85 | 6.5 0.59 % |
19-12-2024 00:00:00 Thursday |
1101.95 1108.45 |
1119 | 1101.1 | 78782 |
| 86 | -16.75 -1.47 % |
18-12-2024 00:00:00 Wednesday |
1139.2 1122.45 |
1139.55 | 1116.5 | 43959 |
| 87 | -14 -1.22 % |
17-12-2024 00:00:00 Tuesday |
1149.95 1135.95 |
1151.65 | 1130.5 | 57346 |
| 88 | 2.6 0.23 % |
16-12-2024 00:00:00 Monday |
1147.95 1150.55 |
1154.9 | 1141.8 | 69444 |
| 89 | 4.65 0.41 % |
13-12-2024 00:00:00 Friday |
1144 1148.65 |
1151 | 1113.95 | 169147 |
| 90 | -1.4 -0.12 % |
12-12-2024 00:00:00 Thursday |
1147 1145.6 |
1154 | 1143 | 65755 |
| 91 | -3.5 -0.3 % |
11-12-2024 00:00:00 Wednesday |
1151 1147.5 |
1158.5 | 1144.6 | 769755 |
| 92 | -6.45 -0.56 % |
10-12-2024 00:00:00 Tuesday |
1159.95 1153.5 |
1165 | 1151.25 | 71450 |
| 93 | -21.75 -1.84 % |
09-12-2024 00:00:00 Monday |
1185.2 1163.45 |
1185.4 | 1161 | 162658 |
| 94 | 14.25 1.22 % |
06-12-2024 00:00:00 Friday |
1171.8 1186.05 |
1193.65 | 1160 | 352376 |
| 95 | -0.25 -0.02 % |
05-12-2024 00:00:00 Thursday |
1167.55 1167.3 |
1176.75 | 1150.75 | 90403 |
| 96 | -3.65 -0.31 % |
04-12-2024 00:00:00 Wednesday |
1162.9 1159.25 |
1167.6 | 1154.25 | 359287 |
| 97 | 17.85 1.56 % |
03-12-2024 00:00:00 Tuesday |
1142.2 1160.05 |
1164.5 | 1138.35 | 75283 |
| 98 | 3.75 0.33 % |
02-12-2024 00:00:00 Monday |
1133 1136.75 |
1141.4 | 1126.75 | 61818 |
| 99 | 4.2 0.37 % |
29-11-2024 00:00:00 Friday |
1132.5 1136.7 |
1140.85 | 1127.95 | 168713 |
| 100 | -17.5 -1.52 % |
28-11-2024 00:00:00 Thursday |
1150 1132.5 |
1154.2 | 1129.3 | 799810 |
| 101 | 6.75 0.59 % |
27-11-2024 00:00:00 Wednesday |
1143.55 1150.3 |
1155.35 | 1134 | 56600 |
| 102 | -17.4 -1.5 % |
26-11-2024 00:00:00 Tuesday |
1161.3 1143.9 |
1161.3 | 1142.15 | 32614 |
| 103 | 0.2 0.02 % |
25-11-2024 00:00:00 Monday |
1155.3 1155.5 |
1164.5 | 1142.85 | 944028 |
| 104 | 6.05 0.53 % |
22-11-2024 00:00:00 Friday |
1136.95 1143 |
1148 | 1128.25 | 319597 |
| 105 | 2.8 0.25 % |
21-11-2024 00:00:00 Thursday |
1136.3 1139.1 |
1152 | 1115.7 | 201912 |
| 106 | 5 0.44 % |
19-11-2024 00:00:00 Tuesday |
1130 1135 |
1138.85 | 1122.1 | 127145 |
| 107 | -2.25 -0.2 % |
18-11-2024 00:00:00 Monday |
1128.4 1126.15 |
1136.3 | 1121.55 | 177580 |
| 108 | 4.65 0.41 % |
14-11-2024 00:00:00 Thursday |
1136.05 1140.7 |
1150.55 | 1132 | 241666 |
| 109 | -9.15 -0.8 % |
13-11-2024 00:00:00 Wednesday |
1150.3 1141.15 |
1165 | 1135.05 | 161693 |
| 110 | -8.15 -0.7 % |
12-11-2024 00:00:00 Tuesday |
1166.65 1158.5 |
1187 | 1154 | 124212 |
| 111 | 14.7 1.27 % |
11-11-2024 00:00:00 Monday |
1156 1170.7 |
1176.8 | 1142.85 | 721818 |
| 112 | 2.05 0.18 % |
08-11-2024 00:00:00 Friday |
1159.45 1161.5 |
1167.6 | 1151.4 | 137032 |
| 113 | -9.2 -0.79 % |
07-11-2024 00:00:00 Thursday |
1170 1160.8 |
1176.2 | 1151.05 | 51817 |
| 114 | -4.05 -0.35 % |
06-11-2024 00:00:00 Wednesday |
1171.15 1167.1 |
1183.35 | 1164.05 | 82961 |
| 115 | 29.45 2.58 % |
05-11-2024 00:00:00 Tuesday |
1141.7 1171.15 |
1174.75 | 1133.6 | 119747 |
| 116 | -34.8 -2.96 % |
04-11-2024 00:00:00 Monday |
1174.85 1140.05 |
1176.45 | 1135.9 | 109544 |
| 117 | 8.1 0.7 % |
01-11-2024 00:00:00 Friday |
1160.05 1168.15 |
1173.25 | 1160.05 | 22231 |
| 118 | -8.45 -0.72 % |
31-10-2024 00:00:00 Thursday |
1166.95 1158.5 |
1177.75 | 1153.55 | 285327 |
| 119 | -7.45 -0.63 % |
30-10-2024 00:00:00 Wednesday |
1180 1172.55 |
1189.15 | 1165 | 71530 |
| 120 | 6.05 0.51 % |
29-10-2024 00:00:00 Tuesday |
1179.95 1186 |
1190.6 | 1158 | 54762 |
| 121 | -19.4 -1.63 % |
28-10-2024 00:00:00 Monday |
1190.05 1170.65 |
1192.75 | 1166.75 | 369342 |
| 122 | 5.65 0.48 % |
25-10-2024 00:00:00 Friday |
1182 1187.65 |
1201.1 | 1170.3 | 320685 |
| 123 | 4.05 0.35 % |
24-10-2024 00:00:00 Thursday |
1163.9 1167.95 |
1175 | 1154.25 | 56779 |
| 124 | -13.5 -1.15 % |
23-10-2024 00:00:00 Wednesday |
1174 1160.5 |
1183 | 1159.05 | 81913 |
| 125 | -14.75 -1.24 % |
22-10-2024 00:00:00 Tuesday |
1190.55 1175.8 |
1197.9 | 1173 | 95035 |
| 126 | -9.3 -0.78 % |
21-10-2024 00:00:00 Monday |
1199.85 1190.55 |
1215.1 | 1186.3 | 429664 |
| 127 | 37.55 3.24 % |
18-10-2024 00:00:00 Friday |
1157.7 1195.25 |
1203.7 | 1156.05 | 713311 |
| 128 | -20.8 -1.8 % |
17-10-2024 00:00:00 Thursday |
1152.95 1132.15 |
1152.95 | 1123.95 | 106252 |
| 129 | 3 0.26 % |
16-10-2024 00:00:00 Wednesday |
1149.25 1152.25 |
1162.85 | 1148.6 | 51325 |
| 130 | -9.9 -0.85 % |
15-10-2024 00:00:00 Tuesday |
1165 1155.1 |
1172 | 1149.45 | 318026 |
| 131 | -8.05 -0.69 % |
14-10-2024 00:00:00 Monday |
1172.45 1164.4 |
1175 | 1156.6 | 399727 |
| 132 | -8.65 -0.73 % |
11-10-2024 00:00:00 Friday |
1181.05 1172.4 |
1188.3 | 1165.85 | 944399 |
| 133 | 11.7 1 % |
10-10-2024 00:00:00 Thursday |
1172.05 1183.75 |
1191.35 | 1172.05 | 62311 |
| 134 | 16.1 1.4 % |
09-10-2024 00:00:00 Wednesday |
1154 1170.1 |
1184.45 | 1154 | 127323 |
| 135 | 5.1 0.44 % |
08-10-2024 00:00:00 Tuesday |
1147.15 1152.25 |
1167.9 | 1143 | 46389 |
| 136 | -35.95 -3.04 % |
07-10-2024 00:00:00 Monday |
1181.35 1145.4 |
1184.85 | 1130.35 | 3176909 |
| 137 | 2.8 0.24 % |
04-10-2024 00:00:00 Friday |
1174.7 1177.5 |
1202.55 | 1174 | 3635184 |
| 138 | -26.6 -2.21 % |
03-10-2024 00:00:00 Thursday |
1202.05 1175.45 |
1219.3 | 1173.5 | 1214002 |
| 139 | -1.4 -0.11 % |
01-10-2024 00:00:00 Tuesday |
1227.3 1225.9 |
1242.9 | 1224.45 | 81910 |
| 140 | -34.5 -2.72 % |
30-09-2024 00:00:00 Monday |
1266.95 1232.45 |
1273.25 | 1229.15 | 384271 |
| 141 | 1 0.08 % |
27-09-2024 00:00:00 Friday |
1271.15 1272.15 |
1281.75 | 1257.85 | 107132 |
| 142 | 7.3 0.58 % |
26-09-2024 00:00:00 Thursday |
1269 1276.3 |
1281 | 1262.2 | 100621 |
| 143 | 35.8 2.91 % |
25-09-2024 00:00:00 Wednesday |
1232.05 1267.85 |
1270.9 | 1232.05 | 208280 |
| 144 | -2.35 -0.19 % |
24-09-2024 00:00:00 Tuesday |
1242.1 1239.75 |
1247 | 1235.45 | 41487 |
| 145 | -3.35 -0.27 % |
23-09-2024 00:00:00 Monday |
1250.05 1246.7 |
1252.25 | 1240.65 | 383814 |
| 146 | 2.55 0.21 % |
20-09-2024 00:00:00 Friday |
1243 1245.55 |
1250 | 1229.3 | 859501 |
| 147 | -2.5 -0.2 % |
19-09-2024 00:00:00 Thursday |
1245.05 1242.55 |
1261.5 | 1239 | 58897 |
| 148 | 7.35 0.6 % |
18-09-2024 00:00:00 Wednesday |
1231 1238.35 |
1250.1 | 1225 | 70029 |
| 149 | -6.25 -0.51 % |
17-09-2024 00:00:00 Tuesday |
1237.55 1231.3 |
1240.5 | 1227.6 | 117933 |
| 150 | 10.85 0.89 % |
16-09-2024 00:00:00 Monday |
1220.65 1231.5 |
1234.55 | 1217.7 | 592510 |
| 151 | 7.7 0.64 % |
13-09-2024 00:00:00 Friday |
1210 1217.7 |
1219.8 | 1201 | 453461 |
| 152 | 16.7 1.41 % |
12-09-2024 00:00:00 Thursday |
1186.65 1203.35 |
1205.4 | 1177 | 40765 |
| 153 | -0.95 -0.08 % |
11-09-2024 00:00:00 Wednesday |
1187 1186.05 |
1194.6 | 1181.3 | 33956 |
| 154 | 2.05 0.17 % |
10-09-2024 00:00:00 Tuesday |
1184.95 1187 |
1190.75 | 1173.3 | 82394 |
| 155 | 12.7 1.1 % |
09-09-2024 00:00:00 Monday |
1157.95 1170.65 |
1175.75 | 1145 | 197759 |
| 156 | -20.8 -1.76 % |
06-09-2024 00:00:00 Friday |
1179.95 1159.15 |
1181 | 1151.25 | 502876 |
| 157 | -1.5 -0.13 % |
05-09-2024 00:00:00 Thursday |
1182.2 1180.7 |
1182.2 | 1173.8 | 25661 |
| 158 | 10.8 0.93 % |
04-09-2024 00:00:00 Wednesday |
1166.7 1177.5 |
1188.45 | 1166.7 | 93708 |
| 159 | 5.8 0.49 % |
03-09-2024 00:00:00 Tuesday |
1186 1191.8 |
1193.65 | 1177 | 88306 |
| 160 | 11.05 0.94 % |
02-09-2024 00:00:00 Monday |
1177.6 1188.65 |
1193.75 | 1174.6 | 527119 |
| 161 | -4.3 -0.36 % |
30-08-2024 00:00:00 Friday |
1179.8 1175.5 |
1181.4 | 1172.05 | 181651 |
| 162 | 5.3 0.45 % |
29-08-2024 00:00:00 Thursday |
1170 1175.3 |
1179.5 | 1164.6 | 45674 |
| 163 | -4.95 -0.42 % |
28-08-2024 00:00:00 Wednesday |
1175.65 1170.7 |
1181.15 | 1170 | 35796 |
| 164 | 5.4 0.46 % |
27-08-2024 00:00:00 Tuesday |
1174.95 1180.35 |
1184.45 | 1164.3 | 53103 |
| 165 | -7.45 -0.63 % |
26-08-2024 00:00:00 Monday |
1177.5 1170.05 |
1177.5 | 1166.95 | 451926 |
| 166 | -4.15 -0.35 % |
23-08-2024 00:00:00 Friday |
1170 1165.85 |
1172.6 | 1163.05 | 369526 |
| 167 | -7.25 -0.62 % |
22-08-2024 00:00:00 Thursday |
1177.05 1169.8 |
1180.85 | 1169.05 | 87187 |
| 168 | 14.8 1.28 % |
21-08-2024 00:00:00 Wednesday |
1160.6 1175.4 |
1178 | 1160.6 | 98987 |
| 169 | 7.2 0.62 % |
20-08-2024 00:00:00 Tuesday |
1160.95 1168.15 |
1176.85 | 1155.7 | 86252 |
| 170 | -15 -1.28 % |
19-08-2024 00:00:00 Monday |
1168.15 1153.15 |
1170.35 | 1150.45 | 298732 |
| 171 | -0.8 -0.07 % |
16-08-2024 00:00:00 Friday |
1167.95 1167.15 |
1170.55 | 1149.85 | 459617 |
| 172 | -6.35 -0.55 % |
14-08-2024 00:00:00 Wednesday |
1159 1152.65 |
1159 | 1148.85 | 47924 |
| 173 | -0.05 0 % |
13-08-2024 00:00:00 Tuesday |
1160.05 1160 |
1177.85 | 1155.85 | 90511 |
| 174 | 24.05 2.11 % |
12-08-2024 00:00:00 Monday |
1140.15 1164.2 |
1168.95 | 1135.55 | 874513 |
| 175 | -9.95 -0.86 % |
09-08-2024 00:00:00 Friday |
1153.6 1143.65 |
1156.05 | 1140.4 | 309408 |
| 176 | 2.75 0.24 % |
08-08-2024 00:00:00 Thursday |
1134.95 1137.7 |
1142.45 | 1126.05 | 92660 |
| 177 | -2.65 -0.23 % |
07-08-2024 00:00:00 Wednesday |
1139.95 1137.3 |
1144.1 | 1126.95 | 44816 |
| 178 | -9.3 -0.82 % |
06-08-2024 00:00:00 Tuesday |
1135.15 1125.85 |
1150.8 | 1123.15 | 59871 |
| 179 | 2.4 0.21 % |
05-08-2024 00:00:00 Monday |
1131.05 1133.45 |
1151.15 | 1124.4 | 674110 |
| 180 | -7.35 -0.63 % |
02-08-2024 00:00:00 Friday |
1168.45 1161.1 |
1168.45 | 1156 | 444399 |
| 181 | 4.75 0.41 % |
01-08-2024 00:00:00 Thursday |
1167.45 1172.2 |
1175.5 | 1165.5 | 159148 |
| 182 | 1.75 0.15 % |
31-07-2024 00:00:00 Wednesday |
1164.45 1166.2 |
1170.85 | 1154.1 | 109765 |
| 183 | 4.85 0.42 % |
30-07-2024 00:00:00 Tuesday |
1165 1169.85 |
1179.95 | 1160.3 | 1219269 |
| 184 | -13.3 -1.12 % |
29-07-2024 00:00:00 Monday |
1183.95 1170.65 |
1194.9 | 1164 | 1334845 |
| 185 | 9.85 0.84 % |
26-07-2024 00:00:00 Friday |
1167.75 1177.6 |
1183.2 | 1154.8 | 468490 |
| 186 | -31.6 -2.62 % |
25-07-2024 00:00:00 Thursday |
1206.95 1175.35 |
1206.95 | 1156 | 626801 |
| 187 | -23.25 -1.84 % |
24-07-2024 00:00:00 Wednesday |
1263 1239.75 |
1267 | 1227 | 99062 |
| 188 | -23.6 -1.83 % |
23-07-2024 00:00:00 Tuesday |
1286.4 1262.8 |
1291.35 | 1251.5 | 128064 |
| 189 | -5.05 -0.39 % |
22-07-2024 00:00:00 Monday |
1288.85 1283.8 |
1290.95 | 1278.5 | 438226 |
| 190 | -13.1 -1 % |
19-07-2024 00:00:00 Friday |
1305.2 1292.1 |
1305.9 | 1288 | 395930 |
| 191 | 9.1 0.7 % |
18-07-2024 00:00:00 Thursday |
1300 1309.1 |
1318 | 1294.8 | 225178 |
| 192 | -3.7 -0.28 % |
16-07-2024 00:00:00 Tuesday |
1307.65 1303.95 |
1315 | 1300.05 | 80842 |
| 193 | -11.3 -0.86 % |
15-07-2024 00:00:00 Monday |
1318.95 1307.65 |
1324.55 | 1305.6 | 1037551 |
| 194 | 26.15 2.02 % |
12-07-2024 00:00:00 Friday |
1291.65 1317.8 |
1339.55 | 1291.65 | 624354 |
| 195 | -2.2 -0.17 % |
11-07-2024 00:00:00 Thursday |
1299 1296.8 |
1301.1 | 1276.6 | 133624 |
| 196 | 3.25 0.25 % |
10-07-2024 00:00:00 Wednesday |
1288.85 1292.1 |
1294 | 1276 | 64388 |
| 197 | 2.65 0.21 % |
09-07-2024 00:00:00 Tuesday |
1286.4 1289.05 |
1292.25 | 1279.25 | 38442 |
| 198 | 7.05 0.55 % |
08-07-2024 00:00:00 Monday |
1280.3 1287.35 |
1297.95 | 1279.55 | 300122 |
| 199 | 10.55 0.83 % |
05-07-2024 00:00:00 Friday |
1276.75 1287.3 |
1295 | 1273.8 | 536416 |
| 200 | -8.75 -0.68 % |
04-07-2024 00:00:00 Thursday |
1289 1280.25 |
1292.9 | 1268.6 | 81940 |
| 201 | 24.55 1.96 % |
03-07-2024 00:00:00 Wednesday |
1255.2 1279.75 |
1288.15 | 1243.05 | 232760 |
| 202 | -11.15 -0.88 % |
02-07-2024 00:00:00 Tuesday |
1264.9 1253.75 |
1265 | 1238.9 | 82613 |
| 203 | -13 -1.02 % |
01-07-2024 00:00:00 Monday |
1274.7 1261.7 |
1274.7 | 1256.3 | 606194 |
| 204 | -26.4 -2.05 % |
28-06-2024 00:00:00 Friday |
1288.85 1262.45 |
1289.95 | 1261.45 | 447965 |
| 205 | -17.5 -1.34 % |
27-06-2024 00:00:00 Thursday |
1306.35 1288.85 |
1308.55 | 1280 | 314270 |
| 206 | 8.85 0.69 % |
26-06-2024 00:00:00 Wednesday |
1277.05 1285.9 |
1292.45 | 1259.4 | 97702 |
| 207 | 30.25 2.44 % |
25-06-2024 00:00:00 Tuesday |
1239.65 1269.9 |
1278 | 1226.05 | 317101 |
| 208 | -7.35 -0.59 % |
24-06-2024 00:00:00 Monday |
1235.45 1228.1 |
1235.45 | 1225.3 | 924425 |
| 209 | -8.15 -0.65 % |
21-06-2024 00:00:00 Friday |
1245.05 1236.9 |
1245.95 | 1223.4 | 872963 |
| 210 | 3.95 0.32 % |
20-06-2024 00:00:00 Thursday |
1233.95 1237.9 |
1241.55 | 1220.4 | 118212 |
| 211 | 31.35 2.62 % |
19-06-2024 00:00:00 Wednesday |
1194.9 1226.25 |
1243 | 1186.65 | 257409 |
| 212 | 0.65 0.05 % |
18-06-2024 00:00:00 Tuesday |
1190 1190.65 |
1193.05 | 1181.4 | 72845 |
| 213 | 5.75 0.49 % |
14-06-2024 00:00:00 Friday |
1176.25 1182 |
1184.25 | 1170.5 | 651288 |
| 214 | -24.9 -2.07 % |
13-06-2024 00:00:00 Thursday |
1200.6 1175.7 |
1201.2 | 1173.35 | 60226 |
| 215 | -3.4 -0.29 % |
12-06-2024 00:00:00 Wednesday |
1190.85 1187.45 |
1205.9 | 1184.05 | 102174 |
| 216 | -11.15 -0.93 % |
11-06-2024 00:00:00 Tuesday |
1205 1193.85 |
1209.2 | 1190.7 | 124776 |
| 217 | 6.5 0.54 % |
10-06-2024 00:00:00 Monday |
1193.95 1200.45 |
1212 | 1185.4 | 907913 |
| 218 | 10.75 0.91 % |
07-06-2024 00:00:00 Friday |
1175.95 1186.7 |
1195.25 | 1166.7 | 920992 |
| 219 | -17.2 -1.45 % |
06-06-2024 00:00:00 Thursday |
1188.75 1171.55 |
1195.9 | 1163.7 | 132542 |
| 220 | 51.5 4.55 % |
05-06-2024 00:00:00 Wednesday |
1133.1 1184.6 |
1192.4 | 1111 | 235010 |
| 221 | -92.1 -7.53 % |
04-06-2024 00:00:00 Tuesday |
1223.9 1131.8 |
1223.9 | 1101.65 | 690013 |
| 222 | 42.6 3.59 % |
03-06-2024 00:00:00 Monday |
1185.1 1227.7 |
1241.9 | 1185.1 | 1006647 |
| 223 | -11.45 -0.98 % |
31-05-2024 00:00:00 Friday |
1173.2 1161.75 |
1178.4 | 1153.4 | 636239 |
| 224 | 14.35 1.24 % |
30-05-2024 00:00:00 Thursday |
1157 1171.35 |
1179.25 | 1155.65 | 186173 |
| 225 | -15.25 -1.3 % |
29-05-2024 00:00:00 Wednesday |
1174.95 1159.7 |
1184.55 | 1156.25 | 58619 |
| 226 | -7.55 -0.63 % |
28-05-2024 00:00:00 Tuesday |
1189.95 1182.4 |
1192 | 1178.8 | 126425 |
| 227 | 6 0.51 % |
27-05-2024 00:00:00 Monday |
1180 1186 |
1196 | 1168.5 | 566686 |
| 228 | 7 0.6 % |
24-05-2024 00:00:00 Friday |
1165 1172 |
1176.95 | 1160.85 | 371475 |
| 229 | 38.95 3.46 % |
23-05-2024 00:00:00 Thursday |
1126 1164.95 |
1169.5 | 1126 | 299775 |
| 230 | -20.25 -1.76 % |
22-05-2024 00:00:00 Wednesday |
1147.95 1127.7 |
1147.95 | 1118.75 | 76219 |
| 231 | 0 0 % |
21-05-2024 00:00:00 Tuesday |
1137 1137 |
1145.2 | 1129.15 | 79431 |
| 232 | 11.4 1.01 % |
18-05-2024 00:00:00 Saturday |
1133.6 1145 |
1145 | 1133.6 | 5544 |
| 233 | 12.65 1.12 % |
17-05-2024 00:00:00 Friday |
1130.85 1143.5 |
1146.25 | 1126 | 500927 |
| 234 | 7.85 0.69 % |
16-05-2024 00:00:00 Thursday |
1132.3 1140.15 |
1144.15 | 1111.65 | 163197 |
| 235 | 1.1 0.1 % |
15-05-2024 00:00:00 Wednesday |
1125.75 1126.85 |
1130.5 | 1119 | 87974 |
| 236 | -2.9 -0.26 % |
14-05-2024 00:00:00 Tuesday |
1127.05 1124.15 |
1135.65 | 1118.3 | 81299 |
| 237 | 17.85 1.6 % |
13-05-2024 00:00:00 Monday |
1115.15 1133 |
1136.25 | 1105.55 | 262993 |
| 238 | -2.6 -0.23 % |
10-05-2024 00:00:00 Friday |
1123 1120.4 |
1140 | 1113.45 | 405033 |
| 239 | -2.45 -0.22 % |
09-05-2024 00:00:00 Thursday |
1121.1 1118.65 |
1133.5 | 1112 | 83802 |
| 240 | 5.4 0.48 % |
08-05-2024 00:00:00 Wednesday |
1123.45 1128.85 |
1135.25 | 1118.75 | 63872 |
| 241 | -17.2 -1.5 % |
07-05-2024 00:00:00 Tuesday |
1145.65 1128.45 |
1148.5 | 1124.1 | 126167 |
| 242 | 1.75 0.15 % |
06-05-2024 00:00:00 Monday |
1143.25 1145 |
1156.2 | 1137.2 | 171454 |
| 243 | -10.15 -0.88 % |
03-05-2024 00:00:00 Friday |
1150.65 1140.5 |
1162.6 | 1134 | 190924 |
| 244 | -7.45 -0.64 % |
02-05-2024 00:00:00 Thursday |
1157.2 1149.75 |
1173.45 | 1148.5 | 166922 |
| 245 | 2.95 0.25 % |
30-04-2024 00:00:00 Tuesday |
1163.2 1166.15 |
1182.8 | 1155 | 274461 |
| 246 | 26.55 2.35 % |
29-04-2024 00:00:00 Monday |
1131.45 1158 |
1164.1 | 1125.15 | 352734 |
| 247 | -1.35 -0.12 % |
26-04-2024 00:00:00 Friday |
1131.4 1130.05 |
1141.05 | 1122.6 | 558432 |
| 248 | 29.05 2.64 % |
25-04-2024 00:00:00 Thursday |
1098.3 1127.35 |
1133.65 | 1086.1 | 1159891 |
| 249 | 8.6 0.81 % |
24-04-2024 00:00:00 Wednesday |
1055.45 1064.05 |
1069 | 1055.45 | 118922 |
| 250 | -2.2 -0.21 % |
23-04-2024 00:00:00 Tuesday |
1058.65 1056.45 |
1060 | 1049.2 | 55715 |
| 251 | 18 1.74 % |
22-04-2024 00:00:00 Monday |
1036 1054 |
1058.3 | 1035 | 467608 |
| 252 | 16.45 1.62 % |
19-04-2024 00:00:00 Friday |
1013.05 1029.5 |
1036.9 | 995.95 | 800376 |
| 253 | -25.8 -2.46 % |
18-04-2024 00:00:00 Thursday |
1049.95 1024.15 |
1051 | 1013.75 | 185932 |
| 254 | 3.8 0.36 % |
16-04-2024 00:00:00 Tuesday |
1049 1052.8 |
1057.5 | 1044.5 | 114091 |
| 255 | -3.5 -0.33 % |
15-04-2024 00:00:00 Monday |
1062.05 1058.55 |
1070 | 1055.7 | 265799 |
| 256 | -8 -0.74 % |
12-04-2024 00:00:00 Friday |
1079.95 1071.95 |
1096 | 1071.1 | 519450 |
| 257 | 0.2 0.02 % |
10-04-2024 00:00:00 Wednesday |
1087.1 1087.3 |
1092.85 | 1080.8 | 149345 |
| 258 | -14.75 -1.35 % |
09-04-2024 00:00:00 Tuesday |
1094 1079.25 |
1094 | 1071.35 | 33569231 |
| 259 | 8.2 0.77 % |
08-04-2024 00:00:00 Monday |
1067 1075.2 |
1079.25 | 1063.2 | 398055 |
| 260 | 1.25 0.12 % |
05-04-2024 00:00:00 Friday |
1061.65 1062.9 |
1062.9 | 1048 | 286646 |
| 261 | -6.2 -0.58 % |
04-04-2024 00:00:00 Thursday |
1068.9 1062.7 |
1080.75 | 1059.25 | 144092 |
| 262 | 20.95 2.01 % |
03-04-2024 00:00:00 Wednesday |
1042.45 1063.4 |
1070 | 1042.45 | 163986 |
| 263 | -1.75 -0.17 % |
02-04-2024 00:00:00 Tuesday |
1052.8 1051.05 |
1055 | 1040.3 | 92175 |
| 264 | 5.1 0.49 % |
01-04-2024 00:00:00 Monday |
1048 1053.1 |
1063.3 | 1048 | 179436 |
| 265 | -5.7 -0.54 % |
28-03-2024 00:00:00 Thursday |
1054 1048.3 |
1058.45 | 1044.55 | 323012 |
| 266 | 0 0 % |
27-03-2024 00:00:00 Wednesday |
1050 1050 |
1057.05 | 1044.2 | 139312 |
| 267 | 12.65 1.23 % |
26-03-2024 00:00:00 Tuesday |
1029.75 1042.4 |
1044 | 1027.8 | 5062812 |
| 268 | -4.05 -0.39 % |
22-03-2024 00:00:00 Friday |
1038.05 1034 |
1047 | 1030 | 541999 |
| 269 | -1.35 -0.13 % |
21-03-2024 00:00:00 Thursday |
1037.55 1036.2 |
1050.05 | 1028.45 | 178710 |
| 270 | -17.5 -1.67 % |
20-03-2024 00:00:00 Wednesday |
1051 1033.5 |
1057.35 | 1031.4 | 78121 |
| 271 | -6.7 -0.63 % |
19-03-2024 00:00:00 Tuesday |
1058.15 1051.45 |
1060.75 | 1047 | 53780 |
| 272 | 16.05 1.54 % |
18-03-2024 00:00:00 Monday |
1045.3 1061.35 |
1066.7 | 1043.3 | 272522 |
| 273 | -9.35 -0.88 % |
15-03-2024 00:00:00 Friday |
1057.65 1048.3 |
1057.65 | 1030.6 | 464976 |
| 274 | -0.75 -0.07 % |
14-03-2024 00:00:00 Thursday |
1062.3 1061.55 |
1081.35 | 1056 | 44027 |
| 275 | -9.35 -0.86 % |
13-03-2024 00:00:00 Wednesday |
1089.05 1079.7 |
1099.25 | 1070.9 | 78939 |
| 276 | -7.5 -0.68 % |
12-03-2024 00:00:00 Tuesday |
1103.45 1095.95 |
1121 | 1085 | 188711 |
| 277 | -7.45 -0.67 % |
11-03-2024 00:00:00 Monday |
1111.9 1104.45 |
1119.9 | 1101.65 | 106670 |
| 278 | -23.05 -2.03 % |
07-03-2024 00:00:00 Thursday |
1134.95 1111.9 |
1134.95 | 1107.4 | 411052 |
| 279 | 34.15 3.13 % |
06-03-2024 00:00:00 Wednesday |
1091.6 1125.75 |
1131.85 | 1091.6 | 259609 |
| 280 | -2.6 -0.24 % |
05-03-2024 00:00:00 Tuesday |
1103.3 1100.7 |
1110.65 | 1094.55 | 83016 |
| 281 | 9.9 0.9 % |
04-03-2024 00:00:00 Monday |
1096.35 1106.25 |
1109.2 | 1093.5 | 406572 |
| 282 | 0.85 0.08 % |
02-03-2024 00:00:00 Saturday |
1095.5 1096.35 |
1100.5 | 1086.05 | 38024 |
| 283 | 25.3 2.36 % |
01-03-2024 00:00:00 Friday |
1074.05 1099.35 |
1101.6 | 1074.05 | 431695 |
| 284 | 9.45 0.89 % |
29-02-2024 00:00:00 Thursday |
1066.25 1075.7 |
1081.6 | 1055.35 | 3834648 |
| 285 | -6.2 -0.57 % |
28-02-2024 00:00:00 Wednesday |
1080.85 1074.65 |
1084.8 | 1064.05 | 189315 |
| 286 | 1.25 0.12 % |
27-02-2024 00:00:00 Tuesday |
1078.2 1079.45 |
1088 | 1072.05 | 112631 |
| 287 | -7.6 -0.7 % |
26-02-2024 00:00:00 Monday |
1093 1085.4 |
1093 | 1079.85 | 216019 |
| 288 | -6 -0.55 % |
23-02-2024 00:00:00 Friday |
1099 1093 |
1107.55 | 1089.85 | 519051 |
| 289 | 13.9 1.28 % |
22-02-2024 00:00:00 Thursday |
1086.75 1100.65 |
1110.85 | 1081.55 | 185525 |
| 290 | -10.85 -0.99 % |
21-02-2024 00:00:00 Wednesday |
1093 1082.15 |
1093 | 1073.2 | 75981 |
| 291 | 32.7 3.1 % |
20-02-2024 00:00:00 Tuesday |
1055.6 1088.3 |
1090 | 1055.6 | 187751 |
| 292 | -7.75 -0.72 % |
19-02-2024 00:00:00 Monday |
1071.35 1063.6 |
1071.35 | 1060.25 | 147972 |
| 293 | -2.75 -0.26 % |
16-02-2024 00:00:00 Friday |
1072 1069.25 |
1076.15 | 1058 | 793991 |
| 294 | -27.25 -2.48 % |
15-02-2024 00:00:00 Thursday |
1099.85 1072.6 |
1099.85 | 1068.95 | 1222904 |
| 295 | 36.6 3.46 % |
14-02-2024 00:00:00 Wednesday |
1059.15 1095.75 |
1100 | 1059.15 | 241626 |
| 296 | 18.7 1.78 % |
13-02-2024 00:00:00 Tuesday |
1052.2 1070.9 |
1075 | 1045 | 138794 |
| 297 | -7.75 -0.73 % |
12-02-2024 00:00:00 Monday |
1054.8 1047.05 |
1057.45 | 1035.45 | 156225 |
| 298 | 10.5 1.01 % |
09-02-2024 00:00:00 Friday |
1040.55 1051.05 |
1054.95 | 1034.8 | 740967 |
| 299 | -57.45 -5.25 % |
08-02-2024 00:00:00 Thursday |
1094.95 1037.5 |
1094.95 | 1032 | 106895 |
| 300 | 13.05 1.24 % |
07-02-2024 00:00:00 Wednesday |
1055.95 1069 |
1073.35 | 1055.95 | 113342 |
| 301 | -8.2 -0.77 % |
06-02-2024 00:00:00 Tuesday |
1058.65 1050.45 |
1065 | 1048.2 | 92542 |
| 302 | -2.75 -0.26 % |
05-02-2024 00:00:00 Monday |
1065.3 1062.55 |
1079.1 | 1055 | 275282 |
| 303 | -16.55 -1.52 % |
02-02-2024 00:00:00 Friday |
1085.3 1068.75 |
1096.3 | 1065 | 530396 |
| 304 | 14.2 1.33 % |
01-02-2024 00:00:00 Thursday |
1070 1084.2 |
1087.95 | 1057.35 | 71290 |
| 305 | 17.55 1.67 % |
31-01-2024 00:00:00 Wednesday |
1049.9 1067.45 |
1083.85 | 1043 | 178705 |
| 306 | -8.05 -0.76 % |
30-01-2024 00:00:00 Tuesday |
1061.9 1053.85 |
1070.35 | 1051 | 106235 |
| 307 | 21.6 2.08 % |
29-01-2024 00:00:00 Monday |
1039.9 1061.5 |
1067.85 | 1039.9 | 226827 |
| 308 | -16.2 -1.53 % |
25-01-2024 00:00:00 Thursday |
1059.3 1043.1 |
1064.25 | 1025.45 | 930461 |
| 309 | 18.65 1.79 % |
24-01-2024 00:00:00 Wednesday |
1040.1 1058.75 |
1073 | 1020.85 | 376985 |
| 310 | -41.35 -3.66 % |
23-01-2024 00:00:00 Tuesday |
1130.25 1088.9 |
1141.8 | 1079.05 | 150040 |
| 311 | -7.25 -0.64 % |
20-01-2024 00:00:00 Saturday |
1124.9 1117.65 |
1126 | 1102.5 | 421620 |
| 312 | 11 1 % |
19-01-2024 00:00:00 Friday |
1105 1116 |
1126.1 | 1105 | 518679 |
| 313 | 32.75 3.08 % |
18-01-2024 00:00:00 Thursday |
1064.7 1097.45 |
1108 | 1064.7 | 271184 |
| 314 | -16.3 -1.48 % |
17-01-2024 00:00:00 Wednesday |
1099.75 1083.45 |
1115 | 1077.8 | 299058 |
| 315 | 3.55 0.32 % |
16-01-2024 00:00:00 Tuesday |
1115.45 1119 |
1128 | 1115.45 | 80495 |
| 316 | -3.25 -0.29 % |
15-01-2024 00:00:00 Monday |
1123 1119.75 |
1130 | 1116.85 | 410034 |
| 317 | -4.45 -0.4 % |
12-01-2024 00:00:00 Friday |
1125.4 1120.95 |
1128.1 | 1117.8 | 508922 |
| 318 | 9.7 0.87 % |
11-01-2024 00:00:00 Thursday |
1112.95 1122.65 |
1127.65 | 1112.95 | 95886 |
| 319 | -8.75 -0.78 % |
10-01-2024 00:00:00 Wednesday |
1116.1 1107.35 |
1116.1 | 1099.05 | 59191 |
| 320 | -12.7 -1.13 % |
09-01-2024 00:00:00 Tuesday |
1128.15 1115.45 |
1135.35 | 1112.75 | 96588 |
| 321 | -21.9 -1.91 % |
08-01-2024 00:00:00 Monday |
1143.8 1121.9 |
1145.15 | 1118.1 | 492330 |
| 322 | 12.7 1.13 % |
05-01-2024 00:00:00 Friday |
1124.4 1137.1 |
1139.8 | 1119.05 | 441300 |
| 323 | 23.05 2.09 % |
04-01-2024 00:00:00 Thursday |
1101 1124.05 |
1129.8 | 1100.5 | 237791 |
| 324 | 11.05 1.01 % |
03-01-2024 00:00:00 Wednesday |
1088.85 1099.9 |
1102.1 | 1081.3 | 66309 |
| 325 | -0.35 -0.03 % |
02-01-2024 00:00:00 Tuesday |
1093.2 1092.85 |
1099 | 1082.8 | 109599 |
| 326 | 6 0.55 % |
01-01-2024 00:00:00 Monday |
1092.05 1098.05 |
1103.7 | 1092.05 | 511557 |
| 327 | -3.8 -0.34 % |
29-12-2023 00:00:00 Friday |
1106.75 1102.95 |
1106.75 | 1093.8 | 674152 |
| 328 | -1.85 -0.17 % |
28-12-2023 00:00:00 Thursday |
1109.85 1108 |
1112.5 | 1098.15 | 123843 |
| 329 | 12.6 1.15 % |
27-12-2023 00:00:00 Wednesday |
1093.95 1106.55 |
1110 | 1090 | 106331 |
| 330 | 6 0.55 % |
26-12-2023 00:00:00 Tuesday |
1089.05 1095.05 |
1100.7 | 1086.3 | 65368 |
| 331 | -10.1 -0.92 % |
22-12-2023 00:00:00 Friday |
1097.95 1087.85 |
1106 | 1085.9 | 596279 |
| 332 | -7.4 -0.67 % |
21-12-2023 00:00:00 Thursday |
1102.8 1095.4 |
1102.8 | 1077.3 | 307076 |
| 333 | -12.35 -1.1 % |
20-12-2023 00:00:00 Wednesday |
1122.65 1110.3 |
1123.95 | 1103.8 | 89106 |
| 334 | -2.25 -0.2 % |
19-12-2023 00:00:00 Tuesday |
1121.55 1119.3 |
1126.7 | 1114.1 | 158549 |
| 335 | -8.15 -0.73 % |
18-12-2023 00:00:00 Monday |
1120 1111.85 |
1120 | 1107.4 | 776860 |
| 336 | -3.95 -0.35 % |
15-12-2023 00:00:00 Friday |
1123.95 1120 |
1127.55 | 1109 | 385480 |
| 337 | -9.75 -0.86 % |
14-12-2023 00:00:00 Thursday |
1130 1120.25 |
1138.2 | 1118.1 | 99217 |
| 338 | -29 -2.53 % |
13-12-2023 00:00:00 Wednesday |
1144.05 1115.05 |
1150 | 1111.5 | 236339 |
| 339 | 9.95 0.89 % |
12-12-2023 00:00:00 Tuesday |
1121.15 1131.1 |
1133.75 | 1109.1 | 136774 |
| 340 | -14.05 -1.24 % |
11-12-2023 00:00:00 Monday |
1130.9 1116.85 |
1138.75 | 1114 | 519169 |
| 341 | 13.15 1.18 % |
08-12-2023 00:00:00 Friday |
1117.95 1131.1 |
1134.15 | 1111.55 | 569726 |
| 342 | -1.95 -0.17 % |
07-12-2023 00:00:00 Thursday |
1119.95 1118 |
1129 | 1108.65 | 87102 |
| 343 | -12.95 -1.14 % |
06-12-2023 00:00:00 Wednesday |
1133.15 1120.2 |
1145.35 | 1118.2 | 91498 |
| 344 | 2.05 0.18 % |
05-12-2023 00:00:00 Tuesday |
1130.05 1132.1 |
1151.5 | 1127.05 | 409075 |
| 345 | 10.15 0.91 % |
04-12-2023 00:00:00 Monday |
1116.05 1126.2 |
1128.85 | 1099.05 | 634389 |
| 346 | 32.4 3.02 % |
01-12-2023 00:00:00 Friday |
1071.4 1103.8 |
1108.7 | 1070.3 | 812567 |
| 347 | 13.6 1.28 % |
30-11-2023 00:00:00 Thursday |
1061.05 1074.65 |
1080.85 | 1055.35 | 328633 |
| 348 | 38.35 3.75 % |
29-11-2023 00:00:00 Wednesday |
1022.05 1060.4 |
1063.8 | 1020.8 | 141427 |
| 349 | 10.05 0.99 % |
28-11-2023 00:00:00 Tuesday |
1010.35 1020.4 |
1021.8 | 1009.45 | 51920 |
| 350 | 7.15 0.71 % |
24-11-2023 00:00:00 Friday |
1001 1008.15 |
1010.5 | 999.8 | 542654 |
| 351 | 0.8 0.08 % |
23-11-2023 00:00:00 Thursday |
998.25 999.05 |
1003.45 | 995.5 | 135924 |
| 352 | 6.35 0.64 % |
22-11-2023 00:00:00 Wednesday |
991.65 998 |
999.85 | 988 | 66264 |
| 353 | 4.3 0.43 % |
21-11-2023 00:00:00 Tuesday |
988.75 993.05 |
997.05 | 986.6 | 57939 |
| 354 | 3.75 0.38 % |
20-11-2023 00:00:00 Monday |
984.8 988.55 |
994.65 | 981.4 | 220853 |
| 355 | -22.9 -2.25 % |
17-11-2023 00:00:00 Friday |
1017.4 994.5 |
1020.45 | 991.5 | 370764 |
| 356 | -9.45 -0.91 % |
16-11-2023 00:00:00 Thursday |
1035.05 1025.6 |
1043.85 | 1022.35 | 207416 |
| 357 | -2 -0.19 % |
15-11-2023 00:00:00 Wednesday |
1045 1043 |
1045 | 1032.65 | 56501 |
| 358 | -14.55 -1.4 % |
13-11-2023 00:00:00 Monday |
1039.15 1024.6 |
1039.15 | 1023.55 | 374562 |
| 359 | 0.4 0.04 % |
12-11-2023 00:00:00 Sunday |
1029.25 1029.65 |
1032.35 | 1027.65 | 14501 |
| 360 | 13.6 1.34 % |
10-11-2023 00:00:00 Friday |
1015.25 1028.85 |
1031.4 | 1015.25 | 261291 |
| 361 | -1.35 -0.13 % |
09-11-2023 00:00:00 Thursday |
1021.7 1020.35 |
1028.5 | 1016.85 | 60328 |
| 362 | -1.9 -0.19 % |
08-11-2023 00:00:00 Wednesday |
1022.6 1020.7 |
1026.35 | 1015.7 | 124494 |
| 363 | 10.75 1.07 % |
07-11-2023 00:00:00 Tuesday |
1009.25 1020 |
1022 | 1005.5 | 93980 |
| 364 | 18.7 1.89 % |
06-11-2023 00:00:00 Monday |
990.6 1009.3 |
1015.9 | 990.6 | 210920 |
| 365 | 2.25 0.23 % |
03-11-2023 00:00:00 Friday |
986.05 988.3 |
991.85 | 982 | 352310 |
| 366 | 3.55 0.36 % |
02-11-2023 00:00:00 Thursday |
978.8 982.35 |
988.05 | 974.6 | 73082 |
| 367 | -8.4 -0.86 % |
01-11-2023 00:00:00 Wednesday |
979.85 971.45 |
979.85 | 968 | 100924 |
| 368 | -14.85 -1.49 % |
31-10-2023 00:00:00 Tuesday |
996.75 981.9 |
996.75 | 978.2 | 56492 |
| 369 | -13.1 -1.31 % |
30-10-2023 00:00:00 Monday |
1001.75 988.65 |
1002.15 | 979.5 | 174765 |
| 370 | 20.1 2.05 % |
27-10-2023 00:00:00 Friday |
981.65 1001.75 |
1004.5 | 973.35 | 416478 |
| 371 | 12.1 1.26 % |
26-10-2023 00:00:00 Thursday |
959.85 971.95 |
975 | 953.3 | 495732 |
| 372 | -8.1 -0.84 % |
25-10-2023 00:00:00 Wednesday |
963.45 955.35 |
974 | 951.55 | 90908 |
| 373 | -16.55 -1.69 % |
23-10-2023 00:00:00 Monday |
980 963.45 |
985 | 961.25 | 67637 |
| 374 | -11.15 -1.13 % |
20-10-2023 00:00:00 Friday |
990.05 978.9 |
992.95 | 977.95 | 349581 |
| 375 | 11.55 1.18 % |
19-10-2023 00:00:00 Thursday |
979.4 990.95 |
998.9 | 979.35 | 523969 |
| 376 | -17.75 -1.76 % |
18-10-2023 00:00:00 Wednesday |
1010.7 992.95 |
1014 | 989.35 | 121694 |
| 377 | 1.8 0.18 % |
17-10-2023 00:00:00 Tuesday |
1006.55 1008.35 |
1014.5 | 1003.5 | 132113 |
| 378 | 13.25 1.34 % |
16-10-2023 00:00:00 Monday |
991.95 1005.2 |
1009.3 | 991.05 | 96841 |
| 379 | -16.6 -1.64 % |
13-10-2023 00:00:00 Friday |
1010.55 993.95 |
1011.2 | 992 | 363760 |
| 380 | -1.65 -0.16 % |
12-10-2023 00:00:00 Thursday |
1019.3 1017.65 |
1030.9 | 1015.5 | 123910 |
| 381 | 1.3 0.13 % |
11-10-2023 00:00:00 Wednesday |
1018 1019.3 |
1025.6 | 1012.1 | 1129530 |
| 382 | 14.75 1.48 % |
10-10-2023 00:00:00 Tuesday |
996.25 1011 |
1014.7 | 996.25 | 116573 |
| 383 | 4.85 0.49 % |
09-10-2023 00:00:00 Monday |
991.3 996.15 |
999.5 | 988.4 | 84698 |
| 384 | -6 -0.6 % |
06-10-2023 00:00:00 Friday |
1006.95 1000.95 |
1007.85 | 999.1 | 308264 |
| 385 | 6.05 0.61 % |
05-10-2023 00:00:00 Thursday |
998.3 1004.35 |
1008.9 | 988.85 | 92141 |
| 386 | -42.55 -4.1 % |
04-10-2023 00:00:00 Wednesday |
1036.95 994.4 |
1036.95 | 988.3 | 924053 |
| 387 | 4.05 0.39 % |
03-10-2023 00:00:00 Tuesday |
1035.95 1040 |
1044.4 | 1032.5 | 90950 |
| 388 | 4.8 0.47 % |
29-09-2023 00:00:00 Friday |
1031.95 1036.75 |
1040.3 | 1024.55 | 196123 |
| 389 | 1.3 0.13 % |
28-09-2023 00:00:00 Thursday |
1027.75 1029.05 |
1037.55 | 1025.2 | 80271 |
| 390 | 10.2 1 % |
27-09-2023 00:00:00 Wednesday |
1015.8 1026 |
1027.85 | 1004.5 | 45664 |
| 391 | -4.2 -0.41 % |
26-09-2023 00:00:00 Tuesday |
1017.25 1013.05 |
1020 | 1011 | 37786 |
| 392 | 6.95 0.69 % |
25-09-2023 00:00:00 Monday |
1012.05 1019 |
1025.9 | 1005.3 | 66821 |
| 393 | 8.15 0.81 % |
22-09-2023 00:00:00 Friday |
1010.05 1018.2 |
1027 | 1008.35 | 136447 |
| 394 | -12.45 -1.21 % |
21-09-2023 00:00:00 Thursday |
1026.15 1013.7 |
1033.4 | 1012.15 | 74033 |
| 395 | 12.4 1.22 % |
20-09-2023 00:00:00 Wednesday |
1014.85 1027.25 |
1047.45 | 1012.8 | 195276 |
| 396 | 1.05 0.1 % |
18-09-2023 00:00:00 Monday |
1023.95 1025 |
1029.8 | 1019 | 55521 |
| 397 | 5.8 0.57 % |
15-09-2023 00:00:00 Friday |
1021 1026.8 |
1031.4 | 1014.4 | 120200 |
| 398 | 5.5 0.54 % |
14-09-2023 00:00:00 Thursday |
1015.2 1020.7 |
1022.1 | 1009.05 | 161072 |
| 399 | 14.65 1.46 % |
13-09-2023 00:00:00 Wednesday |
1000.55 1015.2 |
1017.5 | 993.9 | 153917 |
| 400 | -5.45 -0.54 % |
12-09-2023 00:00:00 Tuesday |
1005.05 999.6 |
1009.95 | 998 | 200929 |
| 401 | 15.2 1.54 % |
11-09-2023 00:00:00 Monday |
985 1000.2 |
1003.85 | 979.5 | 260672 |
| 402 | 3.05 0.31 % |
08-09-2023 00:00:00 Friday |
978.25 981.3 |
987.25 | 972.7 | 374268 |
| 403 | 14.85 1.54 % |
07-09-2023 00:00:00 Thursday |
963.2 978.05 |
979.25 | 963.2 | 122390 |
| 404 | -16.7 -1.7 % |
06-09-2023 00:00:00 Wednesday |
981.95 965.25 |
983.05 | 962.1 | 135481 |
| 405 | -4.45 -0.45 % |
05-09-2023 00:00:00 Tuesday |
986.4 981.95 |
986.4 | 978 | 81255 |
| 406 | -10.5 -1.06 % |
04-09-2023 00:00:00 Monday |
992.6 982.1 |
994.6 | 979.85 | 121713 |
| 407 | 17.35 1.78 % |
01-09-2023 00:00:00 Friday |
974 991.35 |
993 | 968.75 | 669157 |
| 408 | -8.9 -0.91 % |
31-08-2023 00:00:00 Thursday |
982.9 974 |
994.95 | 969.05 | 411828 |
| 409 | 0.35 0.04 % |
30-08-2023 00:00:00 Wednesday |
981.1 981.45 |
997.85 | 979.7 | 309293 |
| 410 | -10 -1.01 % |
29-08-2023 00:00:00 Tuesday |
991 981 |
991 | 977.5 | 58077 |
| 411 | 4.75 0.48 % |
28-08-2023 00:00:00 Monday |
983 987.75 |
992 | 980.05 | 112369 |
| 412 | 4.7 0.48 % |
25-08-2023 00:00:00 Friday |
976.95 981.65 |
988 | 971 | 807136 |
| 413 | -1.7 -0.17 % |
24-08-2023 00:00:00 Thursday |
983.7 982 |
994.5 | 979.25 | 141310 |
| 414 | 17.05 1.77 % |
23-08-2023 00:00:00 Wednesday |
960.6 977.65 |
980.3 | 958.05 | 484643 |
| 415 | 5 0.52 % |
22-08-2023 00:00:00 Tuesday |
953 958 |
959.05 | 948.95 | 129499 |
| 416 | 5.95 0.63 % |
21-08-2023 00:00:00 Monday |
945.95 951.9 |
954.25 | 944 | 99791 |
| 417 | 5.7 0.61 % |
18-08-2023 00:00:00 Friday |
936.4 942.1 |
945.95 | 930.8 | 945460 |
| 418 | 3.6 0.39 % |
17-08-2023 00:00:00 Thursday |
934.4 938 |
942.9 | 933 | 100874 |
| 419 | -2.7 -0.29 % |
16-08-2023 00:00:00 Wednesday |
936 933.3 |
939.85 | 931.4 | 57229 |
| 420 | 3.35 0.36 % |
14-08-2023 00:00:00 Monday |
936.65 940 |
943.05 | 929 | 46972 |
| 421 | -0.45 -0.05 % |
11-08-2023 00:00:00 Friday |
938.75 938.3 |
945.45 | 933 | 74438 |
| 422 | -8.5 -0.9 % |
10-08-2023 00:00:00 Thursday |
949 940.5 |
951.6 | 937.8 | 107424 |
| 423 | -1.25 -0.13 % |
09-08-2023 00:00:00 Wednesday |
950.05 948.8 |
953.3 | 944.5 | 103954 |
| 424 | 4.95 0.52 % |
08-08-2023 00:00:00 Tuesday |
948.05 953 |
959.9 | 944.75 | 65184 |
| 425 | -2 -0.21 % |
07-08-2023 00:00:00 Monday |
950 948 |
954.3 | 944.5 | 85242 |
| 426 | 8.45 0.9 % |
04-08-2023 00:00:00 Friday |
943.05 951.5 |
954.75 | 934.7 | 461810 |
| 427 | -3.7 -0.39 % |
03-08-2023 00:00:00 Thursday |
942.05 938.35 |
946.7 | 927.25 | 147727 |
| 428 | -7.8 -0.82 % |
02-08-2023 00:00:00 Wednesday |
952.2 944.4 |
958.55 | 936.75 | 176099 |
| 429 | 7.85 0.82 % |
01-08-2023 00:00:00 Tuesday |
954.35 962.2 |
963.1 | 952.4 | 115480 |
| 430 | 1.15 0.12 % |
31-07-2023 00:00:00 Monday |
953.35 954.5 |
958.2 | 948.3 | 125791 |
| 431 | -9.3 -0.97 % |
28-07-2023 00:00:00 Friday |
959.75 950.45 |
969 | 942.1 | 561699 |
| 432 | -23.3 -2.37 % |
27-07-2023 00:00:00 Thursday |
985 961.7 |
989.2 | 956 | 240415 |
| 433 | 11.25 1.17 % |
26-07-2023 00:00:00 Wednesday |
965 976.25 |
979.85 | 963 | 159091 |
| 434 | -12.3 -1.26 % |
25-07-2023 00:00:00 Tuesday |
976.25 963.95 |
976.7 | 954 | 150280 |
| 435 | -2.55 -0.26 % |
24-07-2023 00:00:00 Monday |
973.4 970.85 |
984.8 | 968.7 | 178962 |
| 436 | 0.4 0.04 % |
21-07-2023 00:00:00 Friday |
970.6 971 |
985 | 967.55 | 598358 |
| 437 | 14.95 1.55 % |
20-07-2023 00:00:00 Thursday |
961.7 976.65 |
979.8 | 958 | 83841 |
| 438 | -0.3 -0.03 % |
19-07-2023 00:00:00 Wednesday |
963.1 962.8 |
969.7 | 956.8 | 97911 |
| 439 | -1.8 -0.19 % |
18-07-2023 00:00:00 Tuesday |
965.2 963.4 |
979.8 | 952.1 | 232163 |
| 440 | 5.6 0.58 % |
17-07-2023 00:00:00 Monday |
958.55 964.15 |
968.4 | 950.5 | 105635 |
| 441 | -3.65 -0.38 % |
14-07-2023 00:00:00 Friday |
961.7 958.05 |
966.5 | 948 | 183262 |
| 442 | 3.55 0.37 % |
13-07-2023 00:00:00 Thursday |
957.95 961.5 |
965.9 | 952.7 | 161256 |
| 443 | -5.25 -0.55 % |
12-07-2023 00:00:00 Wednesday |
955.45 950.2 |
957.65 | 947 | 108653 |
| 444 | -11.25 -1.16 % |
11-07-2023 00:00:00 Tuesday |
966.25 955 |
971.7 | 950.7 | 908362 |
| 445 | -12 -1.23 % |
10-07-2023 00:00:00 Monday |
977.35 965.35 |
985.75 | 960.45 | 113421 |
| 446 | -2.45 -0.25 % |
07-07-2023 00:00:00 Friday |
979.95 977.5 |
989.2 | 971.95 | 460922 |
| 447 | 19.1 1.98 % |
06-07-2023 00:00:00 Thursday |
962.5 981.6 |
985.9 | 962 | 183805 |
| 448 | -3.3 -0.34 % |
05-07-2023 00:00:00 Wednesday |
970 966.7 |
975.25 | 962 | 88349 |
| 449 | -12.6 -1.28 % |
04-07-2023 00:00:00 Tuesday |
983.15 970.55 |
984.85 | 969 | 54458 |
| 450 | -5.95 -0.6 % |
03-07-2023 00:00:00 Monday |
988.05 982.1 |
989.15 | 978 | 100256 |
| 451 | 12.85 1.32 % |
30-06-2023 00:00:00 Friday |
974.95 987.8 |
989.9 | 974.95 | 196362 |
| 452 | 2.25 0.23 % |
28-06-2023 00:00:00 Wednesday |
976.05 978.3 |
984 | 967.05 | 237347 |
| 453 | 7.4 0.77 % |
27-06-2023 00:00:00 Tuesday |
966.05 973.45 |
975.7 | 961 | 75306 |
| 454 | 2.75 0.29 % |
26-06-2023 00:00:00 Monday |
957.05 959.8 |
963.45 | 953.1 | 69877 |
| 455 | -2.7 -0.28 % |
23-06-2023 00:00:00 Friday |
961 958.3 |
965.6 | 955 | 103880 |
| 456 | 1.35 0.14 % |
22-06-2023 00:00:00 Thursday |
963.7 965.05 |
973 | 958.8 | 87033 |
| 457 | -11.15 -1.14 % |
21-06-2023 00:00:00 Wednesday |
977 965.85 |
977.25 | 963.25 | 60653 |
| 458 | 8.65 0.9 % |
20-06-2023 00:00:00 Tuesday |
965.8 974.45 |
976.85 | 958.75 | 103103 |
| 459 | -16.5 -1.68 % |
19-06-2023 00:00:00 Monday |
982.25 965.75 |
986 | 961.2 | 78563 |
| 460 | -1.1 -0.11 % |
16-06-2023 00:00:00 Friday |
982 980.9 |
985.2 | 977.5 | 108837 |
| 461 | -7.75 -0.79 % |
15-06-2023 00:00:00 Thursday |
985 977.25 |
988.15 | 972 | 169142 |
| 462 | -8.65 -0.88 % |
14-06-2023 00:00:00 Wednesday |
986.4 977.75 |
988.3 | 976 | 563246 |
| 463 | 12.95 1.33 % |
13-06-2023 00:00:00 Tuesday |
973.45 986.4 |
989.5 | 973.45 | 200933 |
| 464 | -0.2 -0.02 % |
12-06-2023 00:00:00 Monday |
974.45 974.25 |
977.95 | 968.85 | 109289 |
| 465 | 8.8 0.91 % |
09-06-2023 00:00:00 Friday |
965.65 974.45 |
981.7 | 963.2 | 146889 |
| 466 | -9.55 -0.98 % |
08-06-2023 00:00:00 Thursday |
972 962.45 |
973.3 | 960.3 | 81839 |
| 467 | 4.4 0.45 % |
07-06-2023 00:00:00 Wednesday |
972 976.4 |
981.25 | 968.1 | 240402 |
| 468 | 18.7 1.97 % |
06-06-2023 00:00:00 Tuesday |
950.2 968.9 |
970.5 | 950.2 | 122256 |
| 469 | 24.8 2.68 % |
05-06-2023 00:00:00 Monday |
926 950.8 |
953.8 | 926 | 183162 |
| 470 | 5.95 0.65 % |
02-06-2023 00:00:00 Friday |
920.05 926 |
930.55 | 920.05 | 75788 |
| 471 | -0.55 -0.06 % |
01-06-2023 00:00:00 Thursday |
920.05 919.5 |
930.8 | 916.25 | 104298 |
| 472 | -19.05 -2.04 % |
31-05-2023 00:00:00 Wednesday |
933.75 914.7 |
939.25 | 910.45 | 185244 |
| 473 | 5.6 0.6 % |
30-05-2023 00:00:00 Tuesday |
932 937.6 |
939 | 928.2 | 65529 |
| 474 | 1.05 0.11 % |
29-05-2023 00:00:00 Monday |
928.15 929.2 |
937.75 | 928 | 158027 |
| 475 | 9.7 1.06 % |
26-05-2023 00:00:00 Friday |
917.25 926.95 |
927.8 | 915.1 | 64779 |
| 476 | 5.45 0.6 % |
25-05-2023 00:00:00 Thursday |
915.55 921 |
923.4 | 912.6 | 75042 |
| 477 | 6.95 0.76 % |
24-05-2023 00:00:00 Wednesday |
912 918.95 |
921.05 | 909.55 | 48504 |
| 478 | -1.4 -0.15 % |
23-05-2023 00:00:00 Tuesday |
916.5 915.1 |
922.4 | 912.4 | 57922 |
| 479 | -0.1 -0.01 % |
22-05-2023 00:00:00 Monday |
917.6 917.5 |
928.15 | 915 | 95385 |
| 480 | 4.9 0.53 % |
19-05-2023 00:00:00 Friday |
919.6 924.5 |
927 | 909.45 | 59285 |
| 481 | -8.1 -0.88 % |
18-05-2023 00:00:00 Thursday |
922.75 914.65 |
929.25 | 912.4 | 151525 |
| 482 | -0.05 -0.01 % |
17-05-2023 00:00:00 Wednesday |
915.05 915 |
918.55 | 911.45 | 150441 |
| 483 | 0.75 0.08 % |
16-05-2023 00:00:00 Tuesday |
917 917.75 |
922.2 | 911.95 | 64078 |
| 484 | 1.5 0.16 % |
15-05-2023 00:00:00 Monday |
913.8 915.3 |
919.45 | 909.1 | 207207 |
| 485 | 14.75 1.65 % |
12-05-2023 00:00:00 Friday |
896.05 910.8 |
913.45 | 894.2 | 137280 |
| 486 | 4.65 0.52 % |
11-05-2023 00:00:00 Thursday |
891 895.65 |
899.85 | 889.05 | 172712 |
| 487 | -0.95 -0.11 % |
10-05-2023 00:00:00 Wednesday |
891 890.05 |
892.25 | 877.35 | 211261 |
| 488 | 5.3 0.6 % |
09-05-2023 00:00:00 Tuesday |
883 888.3 |
889.95 | 880 | 197246 |
| 489 | 10.8 1.24 % |
08-05-2023 00:00:00 Monday |
867.95 878.75 |
881 | 865.25 | 198836 |
| 490 | 1.4 0.16 % |
05-05-2023 00:00:00 Friday |
863.55 864.95 |
885 | 863 | 208016 |
| 491 | 4.3 0.5 % |
04-05-2023 00:00:00 Thursday |
861.45 865.75 |
867 | 857.05 | 330020 |
| 492 | -2.45 -0.28 % |
03-05-2023 00:00:00 Wednesday |
862.35 859.9 |
866.5 | 854.1 | 181497 |
| 493 | 2.55 0.29 % |
02-05-2023 00:00:00 Tuesday |
868 870.55 |
876 | 864.35 | 349502 |
| 494 | -22.1 -2.51 % |
28-04-2023 00:00:00 Friday |
882.1 860 |
889.15 | 853.75 | 340503 |
| 495 | -5.55 -0.63 % |
27-04-2023 00:00:00 Thursday |
886.6 881.05 |
889.8 | 877.6 | 168190 |
| 496 | 9.8 1.12 % |
26-04-2023 00:00:00 Wednesday |
878 887.8 |
889.5 | 875 | 273423 |
| 497 | -9 -1.01 % |
25-04-2023 00:00:00 Tuesday |
887.35 878.35 |
895.55 | 874.45 | 253979 |
| 498 | 16.4 1.89 % |
24-04-2023 00:00:00 Monday |
866.05 882.45 |
884.6 | 860.65 | 219941 |
| 499 | -4.8 -0.55 % |
21-04-2023 00:00:00 Friday |
868.55 863.75 |
873.8 | 857.7 | 212081 |
| 500 | -3.75 -0.43 % |
20-04-2023 00:00:00 Thursday |
872.55 868.8 |
875.1 | 864.4 | 100131 |
| 501 | 6.3 0.73 % |
19-04-2023 00:00:00 Wednesday |
866.85 873.15 |
874.4 | 862.55 | 168321 |
| 502 | 2.85 0.33 % |
18-04-2023 00:00:00 Tuesday |
861.25 864.1 |
871.65 | 857.3 | 182479 |
| 503 | -15.6 -1.77 % |
17-04-2023 00:00:00 Monday |
880 864.4 |
880.1 | 850 | 247299 |
| 504 | 3.75 0.44 % |
13-04-2023 00:00:00 Thursday |
860.85 864.6 |
867.55 | 845.15 | 137660 |
| 505 | -5.1 -0.6 % |
12-04-2023 00:00:00 Wednesday |
855.95 850.85 |
856.45 | 847 | 93843 |
| 506 | 6.25 0.74 % |
11-04-2023 00:00:00 Tuesday |
847 853.25 |
855.35 | 844.25 | 171143 |
| 507 | -11.9 -1.39 % |
10-04-2023 00:00:00 Monday |
858.95 847.05 |
858.95 | 844.05 | 63151 |
| 508 | -9.85 -1.14 % |
06-04-2023 00:00:00 Thursday |
861.65 851.8 |
863.3 | 849.25 | 195136 |
| 509 | -7.55 -0.87 % |
05-04-2023 00:00:00 Wednesday |
868.3 860.75 |
870 | 857.2 | 83730 |
| 510 | 1.4 0.16 % |
03-04-2023 00:00:00 Monday |
863.05 864.45 |
866.5 | 856.55 | 97963 |
| 511 | 0.45 0.05 % |
31-03-2023 00:00:00 Friday |
858 858.45 |
861 | 848.7 | 157310 |
| 512 | 12.8 1.54 % |
29-03-2023 00:00:00 Wednesday |
830.2 843 |
848.5 | 830.15 | 114248 |
| 513 | -3.15 -0.38 % |
28-03-2023 00:00:00 Tuesday |
836.5 833.35 |
836.5 | 826.6 | 90075 |
| 514 | -12 -1.42 % |
27-03-2023 00:00:00 Monday |
844.95 832.95 |
844.95 | 828.75 | 116470 |
| 515 | -3.5 -0.41 % |
24-03-2023 00:00:00 Friday |
844 840.5 |
852.4 | 837.8 | 86488 |
| 516 | 0.75 0.09 % |
23-03-2023 00:00:00 Thursday |
848 848.75 |
861.25 | 845 | 122685 |
| 517 | -5.05 -0.59 % |
22-03-2023 00:00:00 Wednesday |
854.55 849.5 |
859.9 | 847.2 | 120153 |
| 518 | 13.4 1.59 % |
21-03-2023 00:00:00 Tuesday |
841.75 855.15 |
857.05 | 838.7 | 157088 |
| 519 | 4.15 0.5 % |
20-03-2023 00:00:00 Monday |
833.05 837.2 |
840.9 | 825.5 | 146935 |
| 520 | -2.1 -0.25 % |
17-03-2023 00:00:00 Friday |
839.65 837.55 |
841.3 | 823 | 123446 |
| 521 | 14.1 1.72 % |
16-03-2023 00:00:00 Thursday |
818 832.1 |
837.55 | 814.25 | 890567 |
| 522 | -16.3 -1.94 % |
15-03-2023 00:00:00 Wednesday |
840 823.7 |
843.3 | 819.9 | 125307 |
| 523 | 7.5 0.91 % |
14-03-2023 00:00:00 Tuesday |
825.3 832.8 |
835.65 | 818 | 121797 |
| 524 | -16.7 -1.97 % |
13-03-2023 00:00:00 Monday |
848.95 832.25 |
856.95 | 828.4 | 140440 |
| 525 | -6.25 -0.73 % |
10-03-2023 00:00:00 Friday |
858 851.75 |
860 | 845.6 | 132893 |
| 526 | 4.4 0.51 % |
09-03-2023 00:00:00 Thursday |
863.8 868.2 |
874.2 | 861.9 | 127899 |
| 527 | 2.45 0.29 % |
08-03-2023 00:00:00 Wednesday |
858 860.45 |
862.5 | 853.1 | 66848 |
| 528 | 2.95 0.34 % |
06-03-2023 00:00:00 Monday |
856.5 859.45 |
863.8 | 855.85 | 138916 |
| 529 | 3.05 0.36 % |
03-03-2023 00:00:00 Friday |
850 853.05 |
858.55 | 846 | 130028 |
| 530 | -26.6 -3.05 % |
02-03-2023 00:00:00 Thursday |
872 845.4 |
872 | 844 | 208944 |
| 531 | 19.25 2.28 % |
01-03-2023 00:00:00 Wednesday |
846 865.25 |
868.9 | 845.25 | 189513 |
| 532 | -13.2 -1.54 % |
28-02-2023 00:00:00 Tuesday |
857 843.8 |
857.6 | 841 | 107348 |
| 533 | 7.8 0.92 % |
27-02-2023 00:00:00 Monday |
846.6 854.4 |
858.15 | 846 | 78935 |
| 534 | -2.75 -0.32 % |
24-02-2023 00:00:00 Friday |
853.8 851.05 |
854.65 | 844.7 | 140482 |
| 535 | 12 1.44 % |
23-02-2023 00:00:00 Thursday |
833.15 845.15 |
848.4 | 830.05 | 93005 |
| 536 | -7.85 -0.93 % |
22-02-2023 00:00:00 Wednesday |
841 833.15 |
843.05 | 830 | 87244 |
| 537 | -6.3 -0.74 % |
21-02-2023 00:00:00 Tuesday |
850.35 844.05 |
850.35 | 837.5 | 66794 |
| 538 | -9.75 -1.14 % |
20-02-2023 00:00:00 Monday |
856.3 846.55 |
860 | 843.05 | 58270 |
| 539 | -4.7 -0.55 % |
17-02-2023 00:00:00 Friday |
859.3 854.6 |
868 | 850 | 248241 |
| 540 | -7.85 -0.9 % |
16-02-2023 00:00:00 Thursday |
873 865.15 |
874.1 | 861.05 | 100468 |
| 541 | -5.15 -0.59 % |
15-02-2023 00:00:00 Wednesday |
872.95 867.8 |
872.95 | 861.8 | 103619 |
| 542 | 10 1.16 % |
14-02-2023 00:00:00 Tuesday |
860.05 870.05 |
871.75 | 854.85 | 110780 |
| 543 | -7 -0.81 % |
13-02-2023 00:00:00 Monday |
865.85 858.85 |
870.6 | 856.65 | 65404 |
| 544 | -3 -0.34 % |
10-02-2023 00:00:00 Friday |
870.15 867.15 |
872.3 | 864.2 | 108137 |
| 545 | -4.25 -0.49 % |
09-02-2023 00:00:00 Thursday |
872.1 867.85 |
876.05 | 862.7 | 84872 |
| 546 | -9.1 -1.03 % |
08-02-2023 00:00:00 Wednesday |
881.2 872.1 |
886 | 868.45 | 82028 |
| 547 | -6.6 -0.75 % |
07-02-2023 00:00:00 Tuesday |
885.55 878.95 |
888.05 | 871.75 | 96505 |
| 548 | 3 0.34 % |
06-02-2023 00:00:00 Monday |
879.55 882.55 |
898.85 | 871.35 | 233304 |
| 549 | 10.7 1.23 % |
03-02-2023 00:00:00 Friday |
872.05 882.75 |
885 | 859.35 | 186877 |
| 550 | 14.55 1.7 % |
02-02-2023 00:00:00 Thursday |
853.9 868.45 |
871.85 | 837.9 | 94167 |
| 551 | -18.85 -2.15 % |
01-02-2023 00:00:00 Wednesday |
876 857.15 |
895 | 833.4 | 277314 |
| 552 | -0.65 -0.07 % |
31-01-2023 00:00:00 Tuesday |
872.3 871.65 |
879.3 | 861.3 | 119201 |
| 553 | 1.75 0.2 % |
30-01-2023 00:00:00 Monday |
869.95 871.7 |
885 | 846.35 | 216998 |
| 554 | -20 -2.24 % |
27-01-2023 00:00:00 Friday |
893.25 873.25 |
893.25 | 851.1 | 253435 |
| 555 | -14.3 -1.58 % |
25-01-2023 00:00:00 Wednesday |
906 891.7 |
910.05 | 884.4 | 147679 |
| 556 | -24.2 -2.59 % |
24-01-2023 00:00:00 Tuesday |
934.25 910.05 |
934.3 | 903.75 | 370463 |
| 557 | -2.65 -0.28 % |
23-01-2023 00:00:00 Monday |
936 933.35 |
939.6 | 924.4 | 147879 |
| 558 | -3.25 -0.35 % |
20-01-2023 00:00:00 Friday |
933.95 930.7 |
934.6 | 924.75 | 71279 |
| 559 | 4.35 0.47 % |
19-01-2023 00:00:00 Thursday |
924.1 928.45 |
937.95 | 920.8 | 168914 |
| 560 | 4.1 0.45 % |
18-01-2023 00:00:00 Wednesday |
920 924.1 |
925.25 | 913.1 | 75589 |
| 561 | -3.9 -0.42 % |
17-01-2023 00:00:00 Tuesday |
921.6 917.7 |
921.6 | 906.95 | 159527 |
| 562 | -28.9 -3.07 % |
16-01-2023 00:00:00 Monday |
942 913.1 |
942 | 911.8 | 147152 |
| 563 | -3.75 -0.4 % |
13-01-2023 00:00:00 Friday |
937.95 934.2 |
937.95 | 922.5 | 76031 |
| 564 | -14.55 -1.53 % |
12-01-2023 00:00:00 Thursday |
949.9 935.35 |
950.35 | 923.85 | 143824 |
| 565 | -0.25 -0.03 % |
11-01-2023 00:00:00 Wednesday |
950.25 950 |
955.75 | 942.9 | 63275 |
| 566 | -12.25 -1.27 % |
10-01-2023 00:00:00 Tuesday |
964.15 951.9 |
964.15 | 943 | 142414 |
| 567 | 13.9 1.47 % |
09-01-2023 00:00:00 Monday |
945 958.9 |
960 | 941.1 | 182317 |
| 568 | -8.05 -0.85 % |
06-01-2023 00:00:00 Friday |
948 939.95 |
950.1 | 934.15 | 78659 |
| 569 | -13.5 -1.4 % |
05-01-2023 00:00:00 Thursday |
963 949.5 |
963 | 938.5 | 83261 |
| 570 | -6.6 -0.68 % |
04-01-2023 00:00:00 Wednesday |
964 957.4 |
970.45 | 955.05 | 306491 |
| 571 | 20.55 2.18 % |
03-01-2023 00:00:00 Tuesday |
942.1 962.65 |
965.85 | 942.1 | 214013 |
| 572 | 11.4 1.23 % |
02-01-2023 00:00:00 Monday |
930.05 941.45 |
945 | 930.05 | 112650 |
| 573 | -9.15 -0.97 % |
30-12-2022 00:00:00 Friday |
943 933.85 |
943.5 | 930.4 | 137598 |
| 574 | 13.4 1.45 % |
29-12-2022 00:00:00 Thursday |
921.6 935 |
942 | 915.5 | 122928 |
| 575 | -7 -0.75 % |
28-12-2022 00:00:00 Wednesday |
931.95 924.95 |
937.3 | 921.15 | 106446 |
| 576 | -0.45 -0.05 % |
27-12-2022 00:00:00 Tuesday |
933 932.55 |
937.85 | 922.55 | 92027 |
| 577 | 24.45 2.7 % |
26-12-2022 00:00:00 Monday |
904.3 928.75 |
932.85 | 904.3 | 121310 |
| 578 | 0.4 0.04 % |
23-12-2022 00:00:00 Friday |
906.2 906.6 |
916.65 | 903.75 | 93534 |
| 579 | -15.2 -1.63 % |
22-12-2022 00:00:00 Thursday |
934.35 919.15 |
935.65 | 913 | 186897 |
| 580 | -22.25 -2.33 % |
21-12-2022 00:00:00 Wednesday |
954.6 932.35 |
958.9 | 927.6 | 242428 |
| 581 | 3.85 0.41 % |
20-12-2022 00:00:00 Tuesday |
946.2 950.05 |
952.9 | 940.55 | 204542 |
| 582 | 12.8 1.37 % |
19-12-2022 00:00:00 Monday |
933.4 946.2 |
947.95 | 932.45 | 143833 |
| 583 | 2.05 0.22 % |
16-12-2022 00:00:00 Friday |
933.1 935.15 |
945 | 929 | 136782 |
| 584 | 0.85 0.09 % |
15-12-2022 00:00:00 Thursday |
937.55 938.4 |
944.65 | 933 | 95580 |
| 585 | -2.7 -0.29 % |
14-12-2022 00:00:00 Wednesday |
945 942.3 |
950 | 938.55 | 132921 |
| 586 | 2.2 0.23 % |
13-12-2022 00:00:00 Tuesday |
942.4 944.6 |
949 | 936.4 | 137357 |
| 587 | 10.3 1.11 % |
12-12-2022 00:00:00 Monday |
928.55 938.85 |
940.75 | 921.7 | 164797 |
| 588 | -9.8 -1.04 % |
09-12-2022 00:00:00 Friday |
943.5 933.7 |
945.45 | 927.55 | 237109 |
| 589 | 21.8 2.38 % |
08-12-2022 00:00:00 Thursday |
917.65 939.45 |
944 | 914 | 477144 |
| 590 | 10.75 1.19 % |
07-12-2022 00:00:00 Wednesday |
903.95 914.7 |
918.2 | 900 | 128824 |
| 591 | 8.5 0.95 % |
06-12-2022 00:00:00 Tuesday |
896.1 904.6 |
906 | 895.85 | 126329 |
| 592 | -5.75 -0.64 % |
05-12-2022 00:00:00 Monday |
905.05 899.3 |
906.5 | 897.65 | 61161 |
| 593 | 7.65 0.85 % |
02-12-2022 00:00:00 Friday |
897.15 904.8 |
906.95 | 891.5 | 101353 |
| 594 | -2 -0.22 % |
01-12-2022 00:00:00 Thursday |
905 903 |
907.8 | 899.25 | 291291 |
| 595 | 2.5 0.28 % |
30-11-2022 00:00:00 Wednesday |
899 901.5 |
905 | 885.2 | 91724 |
| 596 | 0.15 0.02 % |
29-11-2022 00:00:00 Tuesday |
891.7 891.85 |
901.8 | 890 | 88719 |
| 597 | 3.75 0.42 % |
28-11-2022 00:00:00 Monday |
887.65 891.4 |
899.55 | 885.55 | 119596 |
| 598 | 6.65 0.75 % |
25-11-2022 00:00:00 Friday |
881 887.65 |
891.8 | 881 | 338580 |
| 599 | 1.75 0.2 % |
24-11-2022 00:00:00 Thursday |
877.25 879 |
881 | 873.2 | 149901 |
| 600 | 3.5 0.4 % |
23-11-2022 00:00:00 Wednesday |
871.35 874.85 |
877.95 | 869 | 545744 |
| 601 | -5.35 -0.61 % |
22-11-2022 00:00:00 Tuesday |
875.4 870.05 |
877 | 868.4 | 109574 |
| 602 | 10.45 1.22 % |
21-11-2022 00:00:00 Monday |
859.25 869.7 |
871.1 | 858.9 | 265681 |
| 603 | -0.45 -0.05 % |
18-11-2022 00:00:00 Friday |
859.7 859.25 |
865.85 | 855.2 | 119400 |
| 604 | 3.45 0.4 % |
17-11-2022 00:00:00 Thursday |
854.05 857.5 |
861.5 | 852.7 | 83554 |
| 605 | -1.35 -0.16 % |
16-11-2022 00:00:00 Wednesday |
856 854.65 |
861.5 | 850.7 | 90026 |
| 606 | 8.4 0.99 % |
15-11-2022 00:00:00 Tuesday |
850 858.4 |
859.8 | 847.3 | 353478 |
| 607 | 2.15 0.25 % |
14-11-2022 00:00:00 Monday |
849.1 851.25 |
853.95 | 847.65 | 168896 |
| 608 | 3.75 0.44 % |
11-11-2022 00:00:00 Friday |
847.2 850.95 |
854.8 | 844.2 | 419312 |
| 609 | -2.6 -0.31 % |
10-11-2022 00:00:00 Thursday |
846 843.4 |
856.9 | 841 | 485200 |
| 610 | -0.25 -0.03 % |
09-11-2022 00:00:00 Wednesday |
874.6 874.35 |
880.45 | 868 | 169753 |
| 611 | -5.55 -0.63 % |
07-11-2022 00:00:00 Monday |
878.45 872.9 |
878.45 | 861 | 167157 |
| 612 | -1.75 -0.2 % |
04-11-2022 00:00:00 Friday |
869 867.25 |
872.6 | 862.45 | 363789 |
| 613 | 9.85 1.15 % |
03-11-2022 00:00:00 Thursday |
854.1 863.95 |
880.45 | 854.1 | 185233 |
| 614 | -10.15 -1.16 % |
02-11-2022 00:00:00 Wednesday |
873.35 863.2 |
876 | 861.65 | 262632 |
| 615 | -31.25 -3.46 % |
01-11-2022 00:00:00 Tuesday |
903 871.75 |
903.35 | 869 | 42816882 |
| 616 | -1.5 -0.17 % |
31-10-2022 00:00:00 Monday |
907.35 905.85 |
917.8 | 902.35 | 98782 |
| 617 | -8.15 -0.89 % |
28-10-2022 00:00:00 Friday |
911.15 903 |
917.95 | 898.8 | 364128 |
| 618 | 8.8 0.97 % |
27-10-2022 00:00:00 Thursday |
906.45 915.25 |
919.95 | 901.4 | 190797 |
| 619 | -2.9 -0.32 % |
25-10-2022 00:00:00 Tuesday |
905.8 902.9 |
910.7 | 891.75 | 259832 |
| 620 | -10.1 -1.1 % |
24-10-2022 00:00:00 Monday |
919.2 909.1 |
919.2 | 905.15 | 131503 |
| 621 | 40.25 4.68 % |
21-10-2022 00:00:00 Friday |
860 900.25 |
905 | 855.7 | 1964470 |
| 622 | -2.7 -0.33 % |
20-10-2022 00:00:00 Thursday |
828.9 826.2 |
831.85 | 816.85 | 136510 |
| 623 | 9.75 1.19 % |
19-10-2022 00:00:00 Wednesday |
819.9 829.65 |
838 | 817.15 | 240257 |
| 624 | -3.15 -0.38 % |
18-10-2022 00:00:00 Tuesday |
819.05 815.9 |
822.85 | 811.5 | 235208 |
| 625 | 8.65 1.07 % |
17-10-2022 00:00:00 Monday |
805.7 814.35 |
817 | 796.9 | 198116 |
| 626 | -12.75 -1.57 % |
14-10-2022 00:00:00 Friday |
813.1 800.35 |
820.5 | 794.25 | 215572 |
| 627 | -4.75 -0.59 % |
13-10-2022 00:00:00 Thursday |
807 802.25 |
814.7 | 795.6 | 202599 |
| 628 | 20.4 2.59 % |
12-10-2022 00:00:00 Wednesday |
788 808.4 |
810.4 | 783.55 | 540673 |
| 629 | 4.7 0.6 % |
11-10-2022 00:00:00 Tuesday |
781 785.7 |
795.3 | 774.55 | 3114337 |
| 630 | 29.45 3.94 % |
10-10-2022 00:00:00 Monday |
747.3 776.75 |
778.8 | 745 | 404220 |
| 631 | 0.1 0.01 % |
07-10-2022 00:00:00 Friday |
755.8 755.9 |
759.1 | 742.65 | 102894 |
| 632 | 6.6 0.88 % |
06-10-2022 00:00:00 Thursday |
748.6 755.2 |
760.3 | 746.5 | 305302 |
| 633 | 10.45 1.43 % |
04-10-2022 00:00:00 Tuesday |
732.5 742.95 |
744.5 | 732.5 | 102681 |
| 634 | -7.2 -0.99 % |
03-10-2022 00:00:00 Monday |
730.15 722.95 |
741.75 | 720.8 | 182367 |
| 635 | 14.5 2.02 % |
30-09-2022 00:00:00 Friday |
719 733.5 |
737.45 | 714.45 | 145289 |
| 636 | -16.1 -2.19 % |
29-09-2022 00:00:00 Thursday |
734.75 718.65 |
734.75 | 710.85 | 157895 |
| 637 | -20.1 -2.73 % |
28-09-2022 00:00:00 Wednesday |
736.45 716.35 |
736.45 | 706 | 17006886 |
| 638 | -6.7 -0.9 % |
27-09-2022 00:00:00 Tuesday |
744 737.3 |
753.8 | 731 | 169279 |
| 639 | -15.05 -1.99 % |
26-09-2022 00:00:00 Monday |
757.5 742.45 |
763.05 | 740.85 | 211373 |
| 640 | -19.4 -2.46 % |
23-09-2022 00:00:00 Friday |
788 768.6 |
788.7 | 764.3 | 132322 |
| 641 | -15.9 -1.98 % |
22-09-2022 00:00:00 Thursday |
805 789.1 |
808.7 | 784.3 | 346356 |
| 642 | -4.05 -0.5 % |
21-09-2022 00:00:00 Wednesday |
810 805.95 |
815.85 | 804.5 | 255081 |
| 643 | 7.15 0.89 % |
20-09-2022 00:00:00 Tuesday |
805.35 812.5 |
816 | 803.3 | 429706 |
| 644 | 12.65 1.61 % |
19-09-2022 00:00:00 Monday |
786.2 798.85 |
802 | 786.2 | 3873725 |
| 645 | 3.4 0.43 % |
16-09-2022 00:00:00 Friday |
786 789.4 |
792.4 | 776.15 | 316515 |
| 646 | -15.3 -1.9 % |
15-09-2022 00:00:00 Thursday |
805 789.7 |
806.65 | 787.5 | 390713 |
| 647 | 11.85 1.5 % |
14-09-2022 00:00:00 Wednesday |
789.5 801.35 |
811.25 | 789.5 | 739774 |
| 648 | 3.95 0.49 % |
13-09-2022 00:00:00 Tuesday |
801.5 805.45 |
809 | 801.5 | 443983 |
| 649 | 15.65 1.99 % |
12-09-2022 00:00:00 Monday |
785.5 801.15 |
805.15 | 785.5 | 611501 |
| 650 | -2.15 -0.27 % |
09-09-2022 00:00:00 Friday |
787 784.85 |
787.1 | 780.05 | 262813 |
| 651 | 22.85 3.02 % |
08-09-2022 00:00:00 Thursday |
757 779.85 |
782 | 757 | 509444 |
| 652 | 9.8 1.31 % |
07-09-2022 00:00:00 Wednesday |
745.7 755.5 |
757.95 | 739 | 127217 |
| 653 | -6.75 -0.89 % |
06-09-2022 00:00:00 Tuesday |
756.7 749.95 |
761.7 | 748.75 | 83705 |
| 654 | 4.85 0.65 % |
05-09-2022 00:00:00 Monday |
751.1 755.95 |
758.6 | 749.6 | 205122 |
| 655 | 5.9 0.79 % |
02-09-2022 00:00:00 Friday |
745.2 751.1 |
754.5 | 740.1 | 173053 |
| 656 | 14.25 1.95 % |
01-09-2022 00:00:00 Thursday |
730 744.25 |
754.8 | 730 | 183385 |
| 657 | 18.15 2.48 % |
30-08-2022 00:00:00 Tuesday |
733 751.15 |
753.5 | 733 | 160301 |
| 658 | 3.6 0.5 % |
29-08-2022 00:00:00 Monday |
725 728.6 |
735 | 722.05 | 80266 |
| 659 | -1.2 -0.16 % |
26-08-2022 00:00:00 Friday |
745.5 744.3 |
755 | 741.5 | 79562 |
| 660 | -9 -1.2 % |
25-08-2022 00:00:00 Thursday |
752 743 |
758.4 | 739.9 | 134574 |
| 661 | 5.9 0.79 % |
24-08-2022 00:00:00 Wednesday |
745 750.9 |
752.05 | 742.5 | 611331 |
| 662 | 5.05 0.68 % |
23-08-2022 00:00:00 Tuesday |
741.7 746.75 |
750.65 | 733.75 | 130330 |
| 663 | -9.55 -1.27 % |
22-08-2022 00:00:00 Monday |
751.25 741.7 |
755 | 739.15 | 223886 |
| 664 | -13.85 -1.79 % |
19-08-2022 00:00:00 Friday |
772.75 758.9 |
772.75 | 750.15 | 1214071 |
| 665 | -8.95 -1.16 % |
18-08-2022 00:00:00 Thursday |
773.9 764.95 |
776 | 762.1 | 141206 |
| 666 | -1.05 -0.14 % |
17-08-2022 00:00:00 Wednesday |
773.05 772 |
773.55 | 766.15 | 280327 |
| 667 | 0.45 0.06 % |
16-08-2022 00:00:00 Tuesday |
765 765.45 |
772 | 758.7 | 192388 |
| 668 | 1.05 0.14 % |
12-08-2022 00:00:00 Friday |
759.4 760.45 |
761.95 | 753.5 | 197273 |
| 669 | 17.2 2.32 % |
11-08-2022 00:00:00 Thursday |
742 759.2 |
760.6 | 742 | 262385 |
| 670 | -7.15 -0.96 % |
10-08-2022 00:00:00 Wednesday |
746 738.85 |
747.85 | 735.8 | 279937 |
| 671 | 12.25 1.67 % |
08-08-2022 00:00:00 Monday |
733.5 745.75 |
747.4 | 728.25 | 193018 |
| 672 | 5.55 0.77 % |
05-08-2022 00:00:00 Friday |
722.7 728.25 |
731 | 721.25 | 218900 |
| 673 | -14.25 -1.94 % |
04-08-2022 00:00:00 Thursday |
736 721.75 |
736.5 | 712.3 | 124574 |
| 674 | -0.7 -0.1 % |
03-08-2022 00:00:00 Wednesday |
731 730.3 |
738.45 | 727.55 | 204490 |
| 675 | 3.25 0.45 % |
02-08-2022 00:00:00 Tuesday |
727 730.25 |
734.1 | 721.2 | 288721 |
| 676 | 5.95 0.82 % |
01-08-2022 00:00:00 Monday |
725 730.95 |
732 | 720.6 | 3219197 |
| 677 | -8.2 -1.12 % |
29-07-2022 00:00:00 Friday |
733 724.8 |
734.7 | 722.95 | 148351 |
| 678 | -4.6 -0.63 % |
28-07-2022 00:00:00 Thursday |
729.85 725.25 |
733.65 | 721.9 | 255576 |
| 679 | 12.45 1.76 % |
27-07-2022 00:00:00 Wednesday |
706.5 718.95 |
720.5 | 703.6 | 131454 |
| 680 | -20.15 -2.77 % |
26-07-2022 00:00:00 Tuesday |
726.5 706.35 |
726.5 | 702.15 | 404624 |
| 681 | -5.8 -0.79 % |
25-07-2022 00:00:00 Monday |
734 728.2 |
738.75 | 722.45 | 273402 |
| 682 | 14.35 2 % |
22-07-2022 00:00:00 Friday |
716.6 730.95 |
735 | 715.25 | 310060 |
| 683 | 9.5 1.35 % |
21-07-2022 00:00:00 Thursday |
706.15 715.65 |
718 | 704.25 | 89618 |
| 684 | -3.65 -0.52 % |
20-07-2022 00:00:00 Wednesday |
708.7 705.05 |
714.55 | 702.45 | 143562 |
| 685 | 20.55 3.02 % |
19-07-2022 00:00:00 Tuesday |
680 700.55 |
703.8 | 679.4 | 672361 |
| 686 | 22.2 3.35 % |
18-07-2022 00:00:00 Monday |
662.25 684.45 |
687.8 | 662.25 | 3320001 |
| 687 | -3.8 -0.57 % |
15-07-2022 00:00:00 Friday |
666.3 662.5 |
674.15 | 659.1 | 62134 |
| 688 | -9.95 -1.47 % |
14-07-2022 00:00:00 Thursday |
678 668.05 |
680.15 | 665.75 | 139197 |
| 689 | -2.9 -0.42 % |
13-07-2022 00:00:00 Wednesday |
682.8 679.9 |
684.85 | 677.05 | 92209 |
| 690 | -1.55 -0.23 % |
12-07-2022 00:00:00 Tuesday |
677 675.45 |
685.2 | 670 | 152116 |
| 691 | 16 2.41 % |
11-07-2022 00:00:00 Monday |
664 680 |
681.95 | 664 | 111412 |
| 692 | 3.75 0.56 % |
08-07-2022 00:00:00 Friday |
665.35 669.1 |
676.6 | 661.3 | 327329 |
| 693 | -5.95 -0.9 % |
07-07-2022 00:00:00 Thursday |
664.4 658.45 |
664.65 | 651.85 | 190096 |
| 694 | 8.95 1.38 % |
06-07-2022 00:00:00 Wednesday |
649.1 658.05 |
659.35 | 649.1 | 65087 |
| 695 | -6.05 -0.92 % |
05-07-2022 00:00:00 Tuesday |
654.45 648.4 |
659.85 | 646.45 | 129493 |
| 696 | 10.35 1.61 % |
04-07-2022 00:00:00 Monday |
644.1 654.45 |
655.3 | 640.3 | 145877 |
| 697 | 11.15 1.76 % |
01-07-2022 00:00:00 Friday |
634 645.15 |
646.55 | 631.8 | 100643 |
| 698 | 14.4 2.31 % |
30-06-2022 00:00:00 Thursday |
622.3 636.7 |
639.4 | 622.3 | 182443 |
| 699 | -6.1 -0.97 % |
29-06-2022 00:00:00 Wednesday |
631.9 625.8 |
637.5 | 623.4 | 93392 |
| 700 | 11.3 1.79 % |
28-06-2022 00:00:00 Tuesday |
631 642.3 |
644.7 | 631 | 92573 |
| 701 | -8 -1.24 % |
27-06-2022 00:00:00 Monday |
645 637 |
645.75 | 634.85 | 134567 |
| 702 | -4.9 -0.77 % |
24-06-2022 00:00:00 Friday |
638.9 634 |
642.25 | 632 | 75843 |
| 703 | 1.35 0.22 % |
23-06-2022 00:00:00 Thursday |
627.9 629.25 |
640.85 | 618.1 | 179230 |
| 704 | -5.9 -0.93 % |
22-06-2022 00:00:00 Wednesday |
632.75 626.85 |
633.9 | 621.2 | 141100 |
| 705 | 6.65 1.06 % |
21-06-2022 00:00:00 Tuesday |
630.1 636.75 |
645 | 628.3 | 112587 |
| 706 | -7 -1.1 % |
20-06-2022 00:00:00 Monday |
635 628 |
637.4 | 622.05 | 141170 |
| 707 | 1.6 0.25 % |
17-06-2022 00:00:00 Friday |
634 635.6 |
640.6 | 626.9 | 184383 |
| 708 | -22.6 -3.43 % |
16-06-2022 00:00:00 Thursday |
658 635.4 |
658.2 | 630.9 | 253536 |
| 709 | -1.5 -0.23 % |
15-06-2022 00:00:00 Wednesday |
652 650.5 |
655.5 | 647.3 | 44767 |
| 710 | 6.05 0.94 % |
14-06-2022 00:00:00 Tuesday |
644 650.05 |
655.4 | 643.25 | 123602 |
| 711 | 6.95 1.08 % |
13-06-2022 00:00:00 Monday |
642 648.95 |
651.8 | 640.35 | 280687 |
| 712 | 2.8 0.43 % |
10-06-2022 00:00:00 Friday |
658 660.8 |
663.45 | 652.5 | 76971 |
| 713 | 6.15 0.94 % |
09-06-2022 00:00:00 Thursday |
655 661.15 |
662.85 | 650 | 118018 |
| 714 | -11.1 -1.66 % |
08-06-2022 00:00:00 Wednesday |
670 658.9 |
673.5 | 655.5 | 76846 |
| 715 | -5.15 -0.77 % |
07-06-2022 00:00:00 Tuesday |
670.9 665.75 |
678 | 661.15 | 102796 |
| 716 | -4.6 -0.68 % |
06-06-2022 00:00:00 Monday |
676.5 671.9 |
683.85 | 670.85 | 70946 |
| 717 | -18.5 -2.66 % |
03-06-2022 00:00:00 Friday |
695 676.5 |
697.5 | 673.05 | 232618 |
| 718 | 8.6 1.26 % |
02-06-2022 00:00:00 Thursday |
683 691.6 |
692.9 | 682.75 | 154326 |
| 719 | 3.5 0.51 % |
01-06-2022 00:00:00 Wednesday |
683 686.5 |
692.4 | 680.45 | 334128 |
| 720 | -4.6 -0.67 % |
31-05-2022 00:00:00 Tuesday |
690 685.4 |
695.9 | 683.55 | 82047 |
| 721 | -1.45 -0.21 % |
30-05-2022 00:00:00 Monday |
695 693.55 |
697.9 | 690.15 | 142530 |
| 722 | 2.55 0.37 % |
27-05-2022 00:00:00 Friday |
686 688.55 |
693.6 | 684 | 190058 |
| 723 | 10.55 1.57 % |
26-05-2022 00:00:00 Thursday |
673 683.55 |
685.35 | 668 | 129670 |
| 724 | -17.8 -2.61 % |
25-05-2022 00:00:00 Wednesday |
682.6 664.8 |
682.6 | 659.95 | 78059 |
| 725 | -7 -1.04 % |
24-05-2022 00:00:00 Tuesday |
671 664 |
681.4 | 661.6 | 116329 |
| 726 | 0.15 0.02 % |
23-05-2022 00:00:00 Monday |
675 675.15 |
684.6 | 668.45 | 245853 |
| 727 | 9.2 1.39 % |
20-05-2022 00:00:00 Friday |
664 673.2 |
675.65 | 658.95 | 165576 |
| 728 | 1.55 0.24 % |
19-05-2022 00:00:00 Thursday |
648.6 650.15 |
657.65 | 641.5 | 164752 |
| 729 | 3.3 0.5 % |
18-05-2022 00:00:00 Wednesday |
656 659.3 |
670.45 | 651 | 157569 |
| 730 | 9.9 1.53 % |
17-05-2022 00:00:00 Tuesday |
645 654.9 |
657.3 | 641.45 | 185289 |
| 731 | -1.1 -0.17 % |
16-05-2022 00:00:00 Monday |
640 638.9 |
649 | 630.8 | 148251 |
| 732 | -22.1 -3.36 % |
13-05-2022 00:00:00 Friday |
658 635.9 |
659.45 | 633.5 | 176509 |
| 733 | -19.65 -2.94 % |
12-05-2022 00:00:00 Thursday |
669 649.35 |
669 | 644.1 | 293001 |
| 734 | 8.45 1.27 % |
11-05-2022 00:00:00 Wednesday |
664 672.45 |
676.6 | 655.7 | 407881 |
| 735 | -4.3 -0.65 % |
10-05-2022 00:00:00 Tuesday |
664.05 659.75 |
672.15 | 657.8 | 308653 |
| 736 | 4.25 0.64 % |
09-05-2022 00:00:00 Monday |
659.8 664.05 |
668.85 | 649.05 | 281164 |
| 737 | -17.8 -2.58 % |
06-05-2022 00:00:00 Friday |
691 673.2 |
692.25 | 668.3 | 361678 |
| 738 | -15.95 -2.22 % |
05-05-2022 00:00:00 Thursday |
718 702.05 |
721.65 | 699.25 | 122547 |
| 739 | -29.25 -3.97 % |
04-05-2022 00:00:00 Wednesday |
736 706.75 |
736 | 704.2 | 2513016 |
| 740 | 2.6 0.36 % |
02-05-2022 00:00:00 Monday |
724.7 727.3 |
738 | 719.55 | 390987 |
| 741 | -40.3 -5.24 % |
29-04-2022 00:00:00 Friday |
769 728.7 |
769 | 725 | 987355 |
| 742 | 2.35 0.3 % |
28-04-2022 00:00:00 Thursday |
777.6 779.95 |
785.2 | 766.35 | 754104 |
| 743 | -2.3 -0.3 % |
27-04-2022 00:00:00 Wednesday |
768.4 766.1 |
772.85 | 749.05 | 207806 |
| 744 | -14.8 -1.87 % |
26-04-2022 00:00:00 Tuesday |
790 775.2 |
796.6 | 769.3 | 329131 |
| 745 | 6.85 0.89 % |
25-04-2022 00:00:00 Monday |
773.85 780.7 |
788.5 | 762 | 124846 |
| 746 | -16.65 -2.09 % |
22-04-2022 00:00:00 Friday |
797 780.35 |
797.25 | 778.35 | 165031 |
| 747 | 7.85 0.99 % |
21-04-2022 00:00:00 Thursday |
794 801.85 |
804 | 790.65 | 183484 |
| 748 | -4.25 -0.53 % |
20-04-2022 00:00:00 Wednesday |
799 794.75 |
802 | 788.55 | 242064 |
| 749 | -4.95 -0.62 % |
19-04-2022 00:00:00 Tuesday |
803 798.05 |
816 | 785.2 | 519635 |
| 750 | 17.15 2.19 % |
18-04-2022 00:00:00 Monday |
782 799.15 |
801.6 | 775.95 | 159290 |
| 751 | -12.05 -1.5 % |
13-04-2022 00:00:00 Wednesday |
805 792.95 |
809.5 | 790.95 | 284836 |
| 752 | 16.05 2.05 % |
12-04-2022 00:00:00 Tuesday |
782.5 798.55 |
801 | 777.45 | 219177 |
| 753 | -4.6 -0.58 % |
11-04-2022 00:00:00 Monday |
790 785.4 |
794 | 784 | 153026 |
| 754 | 0.9 0.11 % |
08-04-2022 00:00:00 Friday |
794 794.9 |
800.65 | 789.3 | 209716 |
| 755 | 20.05 2.6 % |
07-04-2022 00:00:00 Thursday |
772 792.05 |
795 | 769.35 | 232772 |
| 756 | -1.9 -0.25 % |
06-04-2022 00:00:00 Wednesday |
775.5 773.6 |
779.8 | 769.25 | 224736 |
| 757 | 5.5 0.71 % |
05-04-2022 00:00:00 Tuesday |
778 783.5 |
796 | 777.3 | 190187 |
| 758 | -1.35 -0.17 % |
04-04-2022 00:00:00 Monday |
785 783.65 |
785.5 | 767.2 | 382852 |
| 759 | 13.45 1.77 % |
01-04-2022 00:00:00 Friday |
761 774.45 |
775.7 | 755.2 | 223851 |
| 760 | -3.25 -0.43 % |
31-03-2022 00:00:00 Thursday |
763.9 760.65 |
763.9 | 751.4 | 449361 |
| 761 | 5.8 0.78 % |
30-03-2022 00:00:00 Wednesday |
744.4 750.2 |
765.8 | 741.2 | 326964 |
| 762 | -3.45 -0.47 % |
29-03-2022 00:00:00 Tuesday |
741 737.55 |
742 | 731.05 | 217569 |
| 763 | 12.45 1.72 % |
28-03-2022 00:00:00 Monday |
723.8 736.25 |
737.75 | 715.2 | 192140 |
| 764 | -6.1 -0.84 % |
25-03-2022 00:00:00 Friday |
727 720.9 |
727 | 715.8 | 116542 |
| 765 | 2.2 0.31 % |
24-03-2022 00:00:00 Thursday |
720 722.2 |
730.25 | 719 | 163875 |
| 766 | -6.5 -0.89 % |
23-03-2022 00:00:00 Wednesday |
733.15 726.65 |
743.05 | 725 | 216065 |
| 767 | 7.1 0.98 % |
22-03-2022 00:00:00 Tuesday |
725 732.1 |
736.75 | 706.2 | 396248 |
| 768 | -17.6 -2.37 % |
21-03-2022 00:00:00 Monday |
744 726.4 |
749.3 | 723.65 | 193139 |
| 769 | 4.4 0.6 % |
17-03-2022 00:00:00 Thursday |
735 739.4 |
746.5 | 735 | 225999 |
| 770 | 18.2 2.58 % |
16-03-2022 00:00:00 Wednesday |
705.5 723.7 |
725.8 | 705.5 | 460339 |
| 771 | -15.3 -2.14 % |
15-03-2022 00:00:00 Tuesday |
713.5 698.2 |
717.9 | 695.1 | 389682 |
| 772 | 17.85 2.58 % |
14-03-2022 00:00:00 Monday |
692.25 710.1 |
712.25 | 685.3 | 384298 |
| 773 | -0.4 -0.06 % |
11-03-2022 00:00:00 Friday |
691.3 690.9 |
706.5 | 687.55 | 239922 |
| 774 | -10.2 -1.45 % |
10-03-2022 00:00:00 Thursday |
705 694.8 |
720.3 | 688.7 | 723819 |
| 775 | -1.2 -0.18 % |
09-03-2022 00:00:00 Wednesday |
675.5 674.3 |
680.5 | 659.2 | 689613 |
| 776 | 2.6 0.39 % |
08-03-2022 00:00:00 Tuesday |
667 669.6 |
672.85 | 637 | 759755 |
| 777 | -28.65 -4.12 % |
07-03-2022 00:00:00 Monday |
695.9 667.25 |
704.7 | 655.6 | 935976 |
| 778 | -9.85 -1.36 % |
04-03-2022 00:00:00 Friday |
725 715.15 |
732.5 | 710.1 | 400526 |
| 779 | -21.1 -2.78 % |
03-03-2022 00:00:00 Thursday |
758.9 737.8 |
759.05 | 732.5 | 280481 |
| 780 | 16.25 2.21 % |
02-03-2022 00:00:00 Wednesday |
734 750.25 |
756.4 | 725.9 | 349476 |
| 781 | -5.45 -0.73 % |
28-02-2022 00:00:00 Monday |
748.05 742.6 |
749.3 | 736.3 | 278638 |
| 782 | 13.15 1.77 % |
25-02-2022 00:00:00 Friday |
745 758.15 |
764.7 | 739.2 | 241767 |
| 783 | -18.35 -2.45 % |
24-02-2022 00:00:00 Thursday |
749 730.65 |
768.25 | 725.15 | 596928 |
| 784 | -7.3 -0.93 % |
23-02-2022 00:00:00 Wednesday |
784.5 777.2 |
785.5 | 772.3 | 126691 |
| 785 | 19.25 2.53 % |
22-02-2022 00:00:00 Tuesday |
760 779.25 |
786.85 | 760 | 139095 |
| 786 | 4.7 0.6 % |
21-02-2022 00:00:00 Monday |
784 788.7 |
796.75 | 776.5 | 121108 |
| 787 | 10.05 1.29 % |
18-02-2022 00:00:00 Friday |
777.25 787.3 |
790.25 | 777.25 | 143560 |
| 788 | -15.65 -1.96 % |
17-02-2022 00:00:00 Thursday |
798.5 782.85 |
801.9 | 780.55 | 228608 |
| 789 | 4.15 0.52 % |
16-02-2022 00:00:00 Wednesday |
793 797.15 |
808 | 789 | 198441 |
| 790 | 6.55 0.83 % |
15-02-2022 00:00:00 Tuesday |
790 796.55 |
798.7 | 764.5 | 172546 |
| 791 | -16.75 -2.12 % |
14-02-2022 00:00:00 Monday |
790 773.25 |
802 | 770.25 | 258025 |
| 792 | 2.6 0.32 % |
11-02-2022 00:00:00 Friday |
800.4 803 |
809.95 | 798.65 | 156896 |
| 793 | 0.75 0.09 % |
10-02-2022 00:00:00 Thursday |
808.9 809.65 |
815.9 | 803.55 | 267170 |
| 794 | 2.75 0.34 % |
09-02-2022 00:00:00 Wednesday |
801 803.75 |
809.5 | 800.95 | 253276 |
| 795 | 4 0.5 % |
08-02-2022 00:00:00 Tuesday |
794.5 798.5 |
800.85 | 776.05 | 318217 |
| 796 | -12.5 -1.56 % |
07-02-2022 00:00:00 Monday |
802 789.5 |
803.5 | 784.45 | 235409 |
| 797 | -0.7 -0.09 % |
04-02-2022 00:00:00 Friday |
799 798.3 |
804.5 | 790.65 | 345247 |
| 798 | -3.95 -0.49 % |
03-02-2022 00:00:00 Thursday |
803.7 799.75 |
811.75 | 793.1 | 460799 |
| 799 | 15.45 1.96 % |
02-02-2022 00:00:00 Wednesday |
788.5 803.95 |
805.9 | 787.75 | 283892 |
| 800 | 4.05 0.52 % |
01-02-2022 00:00:00 Tuesday |
777 781.05 |
793.6 | 769 | 550310 |
| 801 | 2.6 0.34 % |
31-01-2022 00:00:00 Monday |
770.5 773.1 |
777.9 | 762.6 | 409753 |
| 802 | -13.6 -1.75 % |
28-01-2022 00:00:00 Friday |
778.35 764.75 |
784.8 | 761.8 | 398008 |
| 803 | 25.1 3.36 % |
27-01-2022 00:00:00 Thursday |
748 773.1 |
778 | 738.25 | 691670 |
| 804 | 38.25 5.36 % |
25-01-2022 00:00:00 Tuesday |
713.7 751.95 |
754.95 | 708.6 | 1100520 |
| 805 | -10.65 -1.49 % |
24-01-2022 00:00:00 Monday |
715 704.35 |
715.8 | 688.3 | 363811 |
| 806 | -12.4 -1.71 % |
21-01-2022 00:00:00 Friday |
725 712.6 |
725 | 708.05 | 147439 |
| 807 | -0.5 -0.07 % |
20-01-2022 00:00:00 Thursday |
729.25 728.75 |
736.75 | 722.1 | 270480 |
| 808 | 4 0.55 % |
19-01-2022 00:00:00 Wednesday |
725.6 729.6 |
731.75 | 718.6 | 316986 |
| 809 | 8.6 1.2 % |
18-01-2022 00:00:00 Tuesday |
717 725.6 |
735.85 | 714.5 | 471119 |
| 810 | -7.95 -1.1 % |
17-01-2022 00:00:00 Monday |
720.5 712.55 |
720.6 | 709.4 | 486116 |
| 811 | -14.1 -1.92 % |
14-01-2022 00:00:00 Friday |
735.7 721.6 |
735.7 | 716.1 | 258307 |
| 812 | -8.1 -1.08 % |
13-01-2022 00:00:00 Thursday |
748.5 740.4 |
748.5 | 737.15 | 92957 |
| 813 | 0.65 0.09 % |
12-01-2022 00:00:00 Wednesday |
746 746.65 |
751.1 | 743.05 | 257029 |
| 814 | 0.65 0.09 % |
11-01-2022 00:00:00 Tuesday |
742.8 743.45 |
747 | 737.15 | 373878 |
| 815 | 8.8 1.2 % |
10-01-2022 00:00:00 Monday |
734 742.8 |
744.05 | 733.65 | 238089 |
| 816 | -2.45 -0.33 % |
07-01-2022 00:00:00 Friday |
733 730.55 |
740.95 | 725.15 | 357803 |
| 817 | 8.4 1.16 % |
06-01-2022 00:00:00 Thursday |
721.9 730.3 |
733.15 | 719.25 | 311279 |
| 818 | 14.8 2.08 % |
05-01-2022 00:00:00 Wednesday |
712 726.8 |
730.8 | 709.45 | 463982 |
| 819 | 8.65 1.24 % |
04-01-2022 00:00:00 Tuesday |
700 708.65 |
711 | 700 | 217221 |
| 820 | 16.3 2.4 % |
03-01-2022 00:00:00 Monday |
680 696.3 |
698 | 679 | 364626 |
| 821 | 9.55 1.43 % |
31-12-2021 00:00:00 Friday |
669 678.55 |
686.4 | 669 | 308260 |
| 822 | -0.7 -0.1 % |
30-12-2021 00:00:00 Thursday |
669.7 669 |
672.65 | 664.45 | 118402 |
| 823 | -3.7 -0.55 % |
29-12-2021 00:00:00 Wednesday |
674 670.3 |
679.7 | 667.1 | 96729 |
| 824 | -1.6 -0.24 % |
28-12-2021 00:00:00 Tuesday |
677 675.4 |
680.8 | 672 | 150663 |
| 825 | 6.6 0.99 % |
27-12-2021 00:00:00 Monday |
665.4 672 |
674.4 | 656.15 | 340202 |
| 826 | -11.65 -1.72 % |
24-12-2021 00:00:00 Friday |
679.1 667.45 |
681.3 | 662.7 | 115195 |
| 827 | 1.95 0.29 % |
23-12-2021 00:00:00 Thursday |
676.3 678.25 |
684.4 | 672.65 | 316147 |
| 828 | -4.1 -0.61 % |
22-12-2021 00:00:00 Wednesday |
673.5 669.4 |
676.6 | 664.35 | 273780 |
| 829 | -18.85 -2.75 % |
21-12-2021 00:00:00 Tuesday |
684.8 665.95 |
684.8 | 662.75 | 348297 |
| 830 | -9.2 -1.35 % |
20-12-2021 00:00:00 Monday |
684 674.8 |
684 | 660.35 | 454666 |
| 831 | -16.95 -2.4 % |
17-12-2021 00:00:00 Friday |
706 689.05 |
707.05 | 685.05 | 253387 |
| 832 | -9.65 -1.34 % |
16-12-2021 00:00:00 Thursday |
719.5 709.85 |
721.85 | 705.2 | 193459 |
| 833 | -2 -0.28 % |
15-12-2021 00:00:00 Wednesday |
714.5 712.5 |
720 | 707.7 | 338970 |
| 834 | 9.7 1.38 % |
14-12-2021 00:00:00 Tuesday |
701 710.7 |
713.65 | 697.6 | 303771 |
| 835 | 7.05 1.01 % |
13-12-2021 00:00:00 Monday |
697 704.05 |
711.6 | 692 | 345710 |
| 836 | 1.4 0.2 % |
10-12-2021 00:00:00 Friday |
686.25 687.65 |
691.9 | 683.75 | 170255 |
| 837 | -4.95 -0.71 % |
09-12-2021 00:00:00 Thursday |
699 694.05 |
700 | 688 | 151079 |
| 838 | -0.05 -0.01 % |
08-12-2021 00:00:00 Wednesday |
697 696.95 |
701.4 | 687.7 | 689003 |
| 839 | 9 1.33 % |
07-12-2021 00:00:00 Tuesday |
678.2 687.2 |
691.25 | 667.4 | 479865 |
| 840 | -11.7 -1.73 % |
06-12-2021 00:00:00 Monday |
675 663.3 |
678.95 | 661.3 | 142830 |
| 841 | -7.05 -1.04 % |
03-12-2021 00:00:00 Friday |
680 672.95 |
687.55 | 670.9 | 162314 |
| 842 | -1.95 -0.29 % |
02-12-2021 00:00:00 Thursday |
678 676.05 |
678.75 | 668.05 | 344313 |
| 843 | 16.8 2.53 % |
01-12-2021 00:00:00 Wednesday |
663 679.8 |
681.4 | 660.7 | 863545 |
| 844 | 12.05 1.87 % |
30-11-2021 00:00:00 Tuesday |
645 657.05 |
677.3 | 645 | 306760 |
| 845 | -7.15 -1.09 % |
29-11-2021 00:00:00 Monday |
658 650.85 |
665 | 649.3 | 413318 |
| 846 | -9.1 -1.36 % |
26-11-2021 00:00:00 Friday |
670.9 661.8 |
674.9 | 660 | 433129 |
| 847 | -6 -0.87 % |
25-11-2021 00:00:00 Thursday |
686 680 |
687.45 | 676.65 | 214222 |
| 848 | -6.35 -0.92 % |
24-11-2021 00:00:00 Wednesday |
691.5 685.15 |
695.2 | 681.8 | 282241 |
| 849 | 3.85 0.56 % |
23-11-2021 00:00:00 Tuesday |
682 685.85 |
692.65 | 677.25 | 212194 |
| 850 | -26.8 -3.76 % |
22-11-2021 00:00:00 Monday |
713 686.2 |
713 | 677.5 | 523773 |
| 851 | -8.95 -1.25 % |
18-11-2021 00:00:00 Thursday |
715.8 706.85 |
717.75 | 702 | 241752 |
| 852 | -8.85 -1.23 % |
17-11-2021 00:00:00 Wednesday |
721 712.15 |
725 | 706.75 | 11909194 |
| 853 | -6.65 -0.91 % |
16-11-2021 00:00:00 Tuesday |
733 726.35 |
733 | 721.7 | 382096 |
| 854 | -4.75 -0.64 % |
15-11-2021 00:00:00 Monday |
738 733.25 |
743.85 | 728 | 200411 |
| 855 | -5.8 -0.78 % |
12-11-2021 00:00:00 Friday |
742 736.2 |
742.25 | 733.6 | 165137 |
| 856 | -10.4 -1.39 % |
11-11-2021 00:00:00 Thursday |
749.25 738.85 |
749.25 | 735.25 | 112773 |
| 857 | 4.45 0.6 % |
10-11-2021 00:00:00 Wednesday |
744.8 749.25 |
753.3 | 733 | 119767 |
| 858 | -5.8 -0.77 % |
09-11-2021 00:00:00 Tuesday |
750.8 745 |
754 | 743.35 | 143659 |
| 859 | -9.2 -1.21 % |
08-11-2021 00:00:00 Monday |
760 750.8 |
760 | 741.7 | 223930 |
| 860 | -5.95 -0.78 % |
04-11-2021 00:00:00 Thursday |
758.95 753 |
758.95 | 751.6 | 41410 |
| 861 | -9.3 -1.22 % |
03-11-2021 00:00:00 Wednesday |
760 750.7 |
762.75 | 748.85 | 232137 |
| 862 | 1.4 0.19 % |
02-11-2021 00:00:00 Tuesday |
754.5 755.9 |
761 | 748.25 | 143988 |
| 863 | 2.35 0.31 % |
01-11-2021 00:00:00 Monday |
750 752.35 |
757.75 | 740 | 241330 |
| 864 | -20.85 -2.73 % |
29-10-2021 00:00:00 Friday |
762.9 742.05 |
762.9 | 714.4 | 352366 |
| 865 | -30.6 -3.88 % |
28-10-2021 00:00:00 Thursday |
788.4 757.8 |
788.6 | 754.35 | 380253 |
| 866 | -54.85 -6.51 % |
27-10-2021 00:00:00 Wednesday |
842.2 787.35 |
842.2 | 785.8 | 1049993 |
| 867 | -7.45 -0.88 % |
26-10-2021 00:00:00 Tuesday |
849.7 842.25 |
851.7 | 824 | 332911 |
| 868 | 16.25 1.96 % |
25-10-2021 00:00:00 Monday |
828.8 845.05 |
866.6 | 825.45 | 1040859 |
| 869 | 5.7 0.7 % |
22-10-2021 00:00:00 Friday |
811.2 816.9 |
824.95 | 806.75 | 402511 |
| 870 | 2.45 0.3 % |
21-10-2021 00:00:00 Thursday |
806.5 808.95 |
813 | 792.4 | 152049 |
| 871 | 3.85 0.48 % |
20-10-2021 00:00:00 Wednesday |
801 804.85 |
813.8 | 792.4 | 2278877 |
| 872 | -15.15 -1.86 % |
19-10-2021 00:00:00 Tuesday |
816.5 801.35 |
827.05 | 798.5 | 189481 |
| 873 | 1.05 0.13 % |
18-10-2021 00:00:00 Monday |
812.2 813.25 |
818.95 | 802.5 | 265491 |
| 874 | 5.65 0.71 % |
14-10-2021 00:00:00 Thursday |
796.35 802 |
803.85 | 788 | 154334 |
| 875 | -2.8 -0.35 % |
13-10-2021 00:00:00 Wednesday |
797 794.2 |
804.3 | 793 | 112530 |
| 876 | 6.2 0.78 % |
12-10-2021 00:00:00 Tuesday |
790.8 797 |
799.65 | 785.7 | 125599 |
| 877 | 4.1 0.52 % |
11-10-2021 00:00:00 Monday |
783 787.1 |
793 | 779.3 | 2244795 |
| 878 | 0.7 0.09 % |
08-10-2021 00:00:00 Friday |
781 781.7 |
785.2 | 776.15 | 114773 |
| 879 | -5.25 -0.67 % |
07-10-2021 00:00:00 Thursday |
782.05 776.8 |
790 | 774.15 | 128118 |
| 880 | -4.55 -0.58 % |
06-10-2021 00:00:00 Wednesday |
783.4 778.85 |
794 | 775.75 | 143552 |
| 881 | 3.85 0.49 % |
05-10-2021 00:00:00 Tuesday |
778.65 782.5 |
783.7 | 771.65 | 98178 |
| 882 | 6.15 0.8 % |
04-10-2021 00:00:00 Monday |
772.5 778.65 |
780.8 | 770.7 | 217162 |
| 883 | 3.6 0.47 % |
01-10-2021 00:00:00 Friday |
764.9 768.5 |
771.5 | 754.35 | 402493 |
| 884 | -15.9 -2.03 % |
30-09-2021 00:00:00 Thursday |
782.7 766.8 |
787.2 | 765 | 158688 |
| 885 | 0.35 0.04 % |
29-09-2021 00:00:00 Wednesday |
781.1 781.45 |
789.15 | 778.65 | 90782 |
| 886 | -14.05 -1.75 % |
28-09-2021 00:00:00 Tuesday |
803 788.95 |
805.35 | 778 | 3585217 |
| 887 | -3.75 -0.47 % |
27-09-2021 00:00:00 Monday |
800.3 796.55 |
808.85 | 792.8 | 213126 |
| 888 | -14.8 -1.82 % |
24-09-2021 00:00:00 Friday |
813 798.2 |
817 | 795.25 | 3480880 |
| 889 | 17.35 2.18 % |
23-09-2021 00:00:00 Thursday |
795 812.35 |
814.4 | 793 | 2461407 |
| 890 | -6.3 -0.79 % |
22-09-2021 00:00:00 Wednesday |
794.7 788.4 |
796.7 | 786.4 | 218106 |
| 891 | 0.9 0.11 % |
21-09-2021 00:00:00 Tuesday |
794.25 795.15 |
799.05 | 772.35 | 193248 |
| 892 | -8.25 -1.03 % |
20-09-2021 00:00:00 Monday |
803.5 795.25 |
808.55 | 792.05 | 172690 |
| 893 | -4.2 -0.52 % |
17-09-2021 00:00:00 Friday |
812 807.8 |
820.5 | 797.65 | 277559 |
| 894 | 8.05 1.01 % |
16-09-2021 00:00:00 Thursday |
794.5 802.55 |
807.1 | 789 | 300011 |
| 895 | -4.7 -0.59 % |
15-09-2021 00:00:00 Wednesday |
796.2 791.5 |
797.4 | 786.8 | 240841 |
| 896 | 1.6 0.2 % |
14-09-2021 00:00:00 Tuesday |
792.9 794.5 |
801 | 791.2 | 148248 |
| 897 | 2.45 0.31 % |
13-09-2021 00:00:00 Monday |
785 787.45 |
790.3 | 783.45 | 86809 |
| 898 | 0.2 0.03 % |
09-09-2021 00:00:00 Thursday |
789.8 790 |
793.65 | 784.3 | 78404 |
| 899 | 4.25 0.54 % |
08-09-2021 00:00:00 Wednesday |
790.4 794.65 |
797.15 | 784.05 | 90738 |
| 900 | -12.1 -1.51 % |
07-09-2021 00:00:00 Tuesday |
799.8 787.7 |
799.8 | 782 | 176597 |
| 901 | -1.35 -0.17 % |
06-09-2021 00:00:00 Monday |
802 800.65 |
805.55 | 795.7 | 95125 |
| 902 | -4.05 -0.5 % |
03-09-2021 00:00:00 Friday |
802 797.95 |
809.95 | 787.6 | 183492 |
| 903 | 8.45 1.06 % |
02-09-2021 00:00:00 Thursday |
794.7 803.15 |
805.75 | 792.45 | 203691 |
| 904 | 2.5 0.31 % |
01-09-2021 00:00:00 Wednesday |
796 798.5 |
819 | 795.95 | 531610 |
| 905 | 0.7 0.09 % |
31-08-2021 00:00:00 Tuesday |
785.7 786.4 |
788.65 | 778.5 | 245250 |
| 906 | 29.75 3.95 % |
30-08-2021 00:00:00 Monday |
754 783.75 |
789.5 | 754 | 622133 |
| 907 | 6.35 0.85 % |
27-08-2021 00:00:00 Friday |
746.15 752.5 |
759.55 | 740.95 | 130998 |
| 908 | 11.15 1.52 % |
26-08-2021 00:00:00 Thursday |
735 746.15 |
748.65 | 732.2 | 118344 |
| 909 | -7.6 -1.02 % |
25-08-2021 00:00:00 Wednesday |
746.5 738.9 |
751.45 | 735.2 | 102624 |
| 910 | 13.15 1.79 % |
24-08-2021 00:00:00 Tuesday |
733.15 746.3 |
749.5 | 731.65 | 109221 |
| 911 | -13.95 -1.86 % |
23-08-2021 00:00:00 Monday |
749.9 735.95 |
749.9 | 734.5 | 96766 |
| 912 | -8.1 -1.08 % |
20-08-2021 00:00:00 Friday |
748 739.9 |
749 | 736.05 | 123797 |
| 913 | -10.25 -1.34 % |
18-08-2021 00:00:00 Wednesday |
764.8 754.55 |
764.8 | 750.5 | 8926161 |
| 914 | -3.4 -0.45 % |
17-08-2021 00:00:00 Tuesday |
760 756.6 |
760 | 749.15 | 90974 |
| 915 | 6.95 0.92 % |
16-08-2021 00:00:00 Monday |
755 761.95 |
765.5 | 755 | 153903 |
| 916 | 0.8 0.11 % |
13-08-2021 00:00:00 Friday |
759 759.8 |
764.55 | 754.6 | 97907 |
| 917 | -2.85 -0.38 % |
12-08-2021 00:00:00 Thursday |
760 757.15 |
763.1 | 753.4 | 173702 |
| 918 | -4.15 -0.54 % |
11-08-2021 00:00:00 Wednesday |
765 760.85 |
769 | 752.85 | 198252 |
| 919 | 5.15 0.68 % |
10-08-2021 00:00:00 Tuesday |
756 761.15 |
764 | 755.4 | 312800 |
| 920 | 13.75 1.85 % |
09-08-2021 00:00:00 Monday |
741.6 755.35 |
757.45 | 741.3 | 412038 |
| 921 | -6.55 -0.88 % |
06-08-2021 00:00:00 Friday |
748 741.45 |
757.3 | 738.85 | 182672 |
| 922 | -4.85 -0.64 % |
05-08-2021 00:00:00 Thursday |
754 749.15 |
754.85 | 743.55 | 200684 |
| 923 | 14.6 1.98 % |
04-08-2021 00:00:00 Wednesday |
739 753.6 |
757 | 739 | 1899296 |
| 924 | 15.5 2.14 % |
03-08-2021 00:00:00 Tuesday |
723 738.5 |
740.9 | 719.55 | 263009 |
| 925 | 6.75 0.95 % |
02-08-2021 00:00:00 Monday |
714.2 720.95 |
725.5 | 712.55 | 385263 |
| 926 | -10.3 -1.43 % |
30-07-2021 00:00:00 Friday |
719.3 709 |
719.3 | 707.15 | 175153 |
| 927 | -3.8 -0.53 % |
29-07-2021 00:00:00 Thursday |
721 717.2 |
728.5 | 715.5 | 188775 |
| 928 | -16.1 -2.18 % |
28-07-2021 00:00:00 Wednesday |
738.8 722.7 |
738.8 | 712.4 | 331232 |
| 929 | -20.75 -2.76 % |
27-07-2021 00:00:00 Tuesday |
752.5 731.75 |
756.1 | 729.5 | 451070 |
| 930 | 0.1 0.01 % |
26-07-2021 00:00:00 Monday |
756.05 756.15 |
760 | 745.05 | 217390 |
| 931 | 5.5 0.73 % |
23-07-2021 00:00:00 Friday |
749.75 755.25 |
763.95 | 740.5 | 200582 |
| 932 | -2.5 -0.33 % |
22-07-2021 00:00:00 Thursday |
749 746.5 |
758.6 | 741.25 | 152146 |
| 933 | -9.7 -1.28 % |
20-07-2021 00:00:00 Tuesday |
755.5 745.8 |
755.5 | 744.25 | 121808 |
| 934 | 5.15 0.69 % |
19-07-2021 00:00:00 Monday |
750 755.15 |
766.65 | 749.6 | 1197302 |
| 935 | -3.9 -0.5 % |
16-07-2021 00:00:00 Friday |
775 771.1 |
776.05 | 766.8 | 103424 |
| 936 | 2.2 0.28 % |
15-07-2021 00:00:00 Thursday |
772 774.2 |
778.1 | 766.35 | 122636 |
| 937 | -0.05 -0.01 % |
14-07-2021 00:00:00 Wednesday |
770 769.95 |
773.25 | 763.95 | 173155 |
| 938 | 13.8 1.82 % |
13-07-2021 00:00:00 Tuesday |
757 770.8 |
772.8 | 755.05 | 445082 |
| 939 | 2.55 0.34 % |
12-07-2021 00:00:00 Monday |
751.1 753.65 |
757.95 | 748.3 | 1127319 |
| 940 | -4.95 -0.66 % |
09-07-2021 00:00:00 Friday |
752 747.05 |
752.95 | 740.25 | 234744 |
| 941 | -7.55 -0.99 % |
08-07-2021 00:00:00 Thursday |
762 754.45 |
767 | 751.95 | 116914 |
| 942 | 4.65 0.61 % |
07-07-2021 00:00:00 Wednesday |
758 762.65 |
763.95 | 752.45 | 136077 |
| 943 | -0.35 -0.05 % |
06-07-2021 00:00:00 Tuesday |
759 758.65 |
767 | 755.35 | 160074 |
| 944 | 5.95 0.79 % |
05-07-2021 00:00:00 Monday |
754.2 760.15 |
761.6 | 753.6 | 183756 |
| 945 | 4.1 0.55 % |
02-07-2021 00:00:00 Friday |
746.55 750.65 |
752.5 | 744 | 171903 |
| 946 | -3.25 -0.43 % |
01-07-2021 00:00:00 Thursday |
749.8 746.55 |
754.15 | 744.45 | 146462 |
| 947 | -4.7 -0.62 % |
30-06-2021 00:00:00 Wednesday |
753 748.3 |
760.5 | 746.55 | 392774 |
| 948 | -8.9 -1.17 % |
29-06-2021 00:00:00 Tuesday |
761 752.1 |
763.45 | 750.2 | 108294 |
| 949 | -0.6 -0.08 % |
28-06-2021 00:00:00 Monday |
763 762.4 |
769.6 | 758 | 260650 |
| 950 | 22.35 3.02 % |
25-06-2021 00:00:00 Friday |
739 761.35 |
765.75 | 738 | 380362 |
| 951 | 4.05 0.55 % |
24-06-2021 00:00:00 Thursday |
735 739.05 |
742.85 | 731 | 147291 |
| 952 | -10 -1.35 % |
23-06-2021 00:00:00 Wednesday |
742.4 732.4 |
743.95 | 730.9 | 120437 |
| 953 | -2.65 -0.36 % |
22-06-2021 00:00:00 Tuesday |
742.25 739.6 |
749 | 737.05 | 209028 |
| 954 | 17.65 2.44 % |
21-06-2021 00:00:00 Monday |
722 739.65 |
740.75 | 720.15 | 203882 |
| 955 | -3.95 -0.53 % |
18-06-2021 00:00:00 Friday |
740.5 736.55 |
743 | 722.5 | 175852 |
| 956 | -5.4 -0.73 % |
17-06-2021 00:00:00 Thursday |
743.6 738.2 |
745.45 | 736 | 111458 |
| 957 | -0.35 -0.05 % |
16-06-2021 00:00:00 Wednesday |
749.85 749.5 |
756.75 | 746.25 | 205291 |
| 958 | 15.75 2.14 % |
15-06-2021 00:00:00 Tuesday |
735 750.75 |
751.95 | 732.4 | 482666 |
| 959 | -1.75 -0.24 % |
14-06-2021 00:00:00 Monday |
738 736.25 |
741.3 | 724.65 | 146799 |
| 960 | -5.3 -0.71 % |
11-06-2021 00:00:00 Friday |
743.65 738.35 |
746 | 737 | 110624 |
| 961 | 4.55 0.62 % |
10-06-2021 00:00:00 Thursday |
739 743.55 |
745.3 | 732.95 | 139276 |
| 962 | -8.45 -1.13 % |
09-06-2021 00:00:00 Wednesday |
745 736.55 |
751.45 | 730.05 | 173858 |
| 963 | -4.6 -0.61 % |
08-06-2021 00:00:00 Tuesday |
750.7 746.1 |
750.7 | 739.5 | 182859 |
| 964 | 9 1.21 % |
07-06-2021 00:00:00 Monday |
742.1 751.1 |
753.7 | 741.35 | 4216639 |
| 965 | -7.5 -1 % |
04-06-2021 00:00:00 Friday |
749.6 742.1 |
760.1 | 740 | 264462 |
| 966 | 7.1 0.96 % |
03-06-2021 00:00:00 Thursday |
743.35 750.45 |
752 | 739.05 | 446198 |
| 967 | -8.95 -1.2 % |
02-06-2021 00:00:00 Wednesday |
746 737.05 |
746.1 | 734.2 | 173646 |
| 968 | -7.2 -0.96 % |
01-06-2021 00:00:00 Tuesday |
752.3 745.1 |
753.15 | 741.35 | 186509 |
| 969 | 10.25 1.39 % |
31-05-2021 00:00:00 Monday |
740 750.25 |
752.85 | 734.1 | 404973 |
| 970 | -13.65 -1.81 % |
28-05-2021 00:00:00 Friday |
753.6 739.95 |
759.75 | 738.35 | 325606 |
| 971 | 15.05 2.05 % |
27-05-2021 00:00:00 Thursday |
735.2 750.25 |
754 | 731.05 | 380087 |
| 972 | -2 -0.27 % |
26-05-2021 00:00:00 Wednesday |
737 735 |
741.3 | 729.55 | 405273 |
| 973 | -13.25 -1.78 % |
25-05-2021 00:00:00 Tuesday |
744.85 731.6 |
744.85 | 726.15 | 288729 |
| 974 | 10.95 1.5 % |
24-05-2021 00:00:00 Monday |
730 740.95 |
747.5 | 726.9 | 516967 |
| 975 | 22.3 3.15 % |
21-05-2021 00:00:00 Friday |
708.4 730.7 |
733.4 | 706.65 | 557625 |
| 976 | -3.6 -0.51 % |
20-05-2021 00:00:00 Thursday |
709.5 705.9 |
714.55 | 704.5 | 311240 |
| 977 | 13.7 1.95 % |
19-05-2021 00:00:00 Wednesday |
703 716.7 |
723.6 | 702.45 | 748892 |
| 978 | -6.1 -0.85 % |
18-05-2021 00:00:00 Tuesday |
718 711.9 |
726.2 | 708.55 | 415913 |
| 979 | 22.25 3.24 % |
17-05-2021 00:00:00 Monday |
687 709.25 |
710 | 684.8 | 668951 |
| 980 | -9.9 -1.42 % |
14-05-2021 00:00:00 Friday |
695 685.1 |
698.15 | 681.5 | 399035 |
| 981 | -15.5 -2.19 % |
12-05-2021 00:00:00 Wednesday |
706.8 691.3 |
706.95 | 689.3 | 322055 |
| 982 | 0.05 0.01 % |
11-05-2021 00:00:00 Tuesday |
707 707.05 |
713.35 | 703 | 235024 |
| 983 | -5.1 -0.71 % |
10-05-2021 00:00:00 Monday |
720.1 715 |
724.45 | 714 | 303398 |
| 984 | -2.75 -0.38 % |
07-05-2021 00:00:00 Friday |
719.5 716.75 |
726.85 | 714 | 343960 |
| 985 | -5.15 -0.71 % |
06-05-2021 00:00:00 Thursday |
721 715.85 |
722.45 | 710.5 | 288307 |
| 986 | 9.05 1.28 % |
05-05-2021 00:00:00 Wednesday |
708.1 717.15 |
718.85 | 700 | 408189 |
| 987 | -4.7 -0.67 % |
04-05-2021 00:00:00 Tuesday |
705 700.3 |
718.5 | 698.3 | 531640 |
| 988 | -3.95 -0.56 % |
03-05-2021 00:00:00 Monday |
706.95 703 |
707.9 | 692.3 | 494115 |
| 989 | 8.5 1.2 % |
30-04-2021 00:00:00 Friday |
706 714.5 |
729.85 | 705 | 809972 |
| 990 | 8.2 1.15 % |
29-04-2021 00:00:00 Thursday |
711.35 719.55 |
726.85 | 707 | 753753 |
| 991 | -5.15 -0.72 % |
28-04-2021 00:00:00 Wednesday |
713 707.85 |
713 | 688.25 | 2104320 |
| 992 | 5.6 0.81 % |
27-04-2021 00:00:00 Tuesday |
693.7 699.3 |
704 | 684.25 | 880968 |
| 993 | 17.4 2.55 % |
26-04-2021 00:00:00 Monday |
683 700.4 |
703.95 | 683 | 1355551 |
| 994 | 14.85 2.26 % |
23-04-2021 00:00:00 Friday |
656 670.85 |
677.4 | 650.65 | 881384 |
| 995 | 17.85 2.78 % |
22-04-2021 00:00:00 Thursday |
641 658.85 |
660.9 | 634.8 | 712756 |
| 996 | -3.2 -0.49 % |
20-04-2021 00:00:00 Tuesday |
654.5 651.3 |
662 | 642.95 | 364732 |
| 997 | -3 -0.46 % |
19-04-2021 00:00:00 Monday |
651 648 |
653.95 | 631.1 | 586617 |
| 998 | 1.35 0.2 % |
16-04-2021 00:00:00 Friday |
668 669.35 |
674.9 | 662.55 | 206779 |
| 999 | 4.8 0.72 % |
15-04-2021 00:00:00 Thursday |
664 668.8 |
671 | 652.45 | 434927 |
| 1000 | 19.25 3 % |
13-04-2021 00:00:00 Tuesday |
642 661.25 |
664.7 | 630.7 | 373151 |
| 1001 | -12.75 -1.97 % |
12-04-2021 00:00:00 Monday |
648.1 635.35 |
654 | 626.4 | 765322 |
| 1002 | -11.5 -1.69 % |
09-04-2021 00:00:00 Friday |
679.95 668.45 |
686.75 | 667.2 | 338514 |
| 1003 | -8.9 -1.29 % |
08-04-2021 00:00:00 Thursday |
690.55 681.65 |
695.4 | 679.4 | 216646 |
| 1004 | 8.15 1.2 % |
07-04-2021 00:00:00 Wednesday |
680 688.15 |
691.9 | 669 | 984993 |
| 1005 | -12.1 -1.75 % |
06-04-2021 00:00:00 Tuesday |
689.95 677.85 |
693.5 | 675.15 | 496500 |
| 1006 | -20.55 -2.91 % |
05-04-2021 00:00:00 Monday |
706.05 685.5 |
708.05 | 677.8 | 592345 |
| 1007 | 7.55 1.07 % |
01-04-2021 00:00:00 Thursday |
706 713.55 |
716.9 | 695.6 | 528258 |
| 1008 | 0.5 0.07 % |
31-03-2021 00:00:00 Wednesday |
697 697.5 |
703.55 | 692.1 | 453193 |
| 1009 | -8.1 -1.15 % |
30-03-2021 00:00:00 Tuesday |
703.2 695.1 |
713.2 | 691.05 | 488803 |
| 1010 | -2.15 -0.31 % |
26-03-2021 00:00:00 Friday |
700.1 697.95 |
707.25 | 693 | 589189 |
| 1011 | -13.3 -1.88 % |
25-03-2021 00:00:00 Thursday |
708 694.7 |
710 | 680 | 895407 |
| 1012 | -18.05 -2.49 % |
24-03-2021 00:00:00 Wednesday |
724.5 706.45 |
725 | 703.6 | 527423 |
| 1013 | 12.5 1.74 % |
23-03-2021 00:00:00 Tuesday |
718.25 730.75 |
739 | 714.15 | 694234 |
| 1014 | -3.7 -0.51 % |
22-03-2021 00:00:00 Monday |
719.95 716.25 |
730 | 709.6 | 452584 |
| 1015 | 18.05 2.55 % |
19-03-2021 00:00:00 Friday |
708.2 726.25 |
729.1 | 703.7 | 558332 |
| 1016 | -12.1 -1.66 % |
18-03-2021 00:00:00 Thursday |
730 717.9 |
743 | 707.05 | 304958 |
| 1017 | -9.15 -1.24 % |
17-03-2021 00:00:00 Wednesday |
737 727.85 |
741.9 | 724.65 | 264444 |
| 1018 | -11.4 -1.52 % |
16-03-2021 00:00:00 Tuesday |
749 737.6 |
751 | 736 | 391696 |
| 1019 | -8.35 -1.11 % |
15-03-2021 00:00:00 Monday |
753 744.65 |
753.6 | 717.05 | 514509 |
| 1020 | -21.7 -2.81 % |
12-03-2021 00:00:00 Friday |
772 750.3 |
776.1 | 745.25 | 668208 |
| 1021 | 9.6 1.28 % |
10-03-2021 00:00:00 Wednesday |
750.85 760.45 |
765.55 | 749 | 434734 |
| 1022 | -6.6 -0.88 % |
09-03-2021 00:00:00 Tuesday |
752 745.4 |
757.95 | 740 | 386763 |
| 1023 | 9.35 1.27 % |
08-03-2021 00:00:00 Monday |
733.55 742.9 |
752.6 | 733.55 | 693536 |
| 1024 | -0.8 -0.11 % |
05-03-2021 00:00:00 Friday |
732 731.2 |
744 | 720.8 | 479200 |
| 1025 | 3.95 0.54 % |
04-03-2021 00:00:00 Thursday |
732.8 736.75 |
751 | 732.05 | 1364924 |
| 1026 | 14.65 1.98 % |
03-03-2021 00:00:00 Wednesday |
739 753.65 |
760.75 | 734.75 | 949154 |
| 1027 | -3.3 -0.45 % |
02-03-2021 00:00:00 Tuesday |
734.7 731.4 |
740.25 | 720 | 497103 |
| 1028 | -10.95 -1.48 % |
01-03-2021 00:00:00 Monday |
739.9 728.95 |
743.15 | 722.3 | 1231317 |
| 1029 | -22.2 -2.97 % |
26-02-2021 00:00:00 Friday |
746.9 724.7 |
755.25 | 718.65 | 884811 |
| 1030 | 4.8 0.63 % |
25-02-2021 00:00:00 Thursday |
766 770.8 |
783.25 | 760 | 2082231 |
| 1031 | 28.75 3.99 % |
24-02-2021 00:00:00 Wednesday |
720 748.75 |
754.4 | 700.15 | 2382990 |
| 1032 | -17.15 -2.34 % |
23-02-2021 00:00:00 Tuesday |
733 715.85 |
734.7 | 712.7 | 788528 |
| 1033 | -29.7 -3.96 % |
22-02-2021 00:00:00 Monday |
749.35 719.65 |
750.5 | 715 | 644432 |
| 1034 | -25.65 -3.31 % |
19-02-2021 00:00:00 Friday |
775 749.35 |
777.35 | 741.4 | 399673 |
| 1035 | -0.15 -0.02 % |
18-02-2021 00:00:00 Thursday |
777.4 777.25 |
781.9 | 764.25 | 339604 |
| 1036 | 2.45 0.32 % |
17-02-2021 00:00:00 Wednesday |
775 777.45 |
784.9 | 763.8 | 476888 |
| 1037 | -24.7 -3.09 % |
16-02-2021 00:00:00 Tuesday |
800 775.3 |
800 | 766.8 | 664593 |
| 1038 | 34.6 4.55 % |
15-02-2021 00:00:00 Monday |
759.9 794.5 |
798.7 | 754.05 | 672802 |
| 1039 | 14.35 1.95 % |
12-02-2021 00:00:00 Friday |
736 750.35 |
754.55 | 734.65 | 608164 |
| 1040 | 8.2 1.12 % |
11-02-2021 00:00:00 Thursday |
732 740.2 |
744.1 | 731.5 | 241617 |
| 1041 | -6.1 -0.82 % |
10-02-2021 00:00:00 Wednesday |
740.6 734.5 |
745.95 | 726.2 | 4612498 |
| 1042 | 7.3 0.99 % |
09-02-2021 00:00:00 Tuesday |
735.1 742.4 |
750.2 | 726.5 | 2596306 |
| 1043 | 11.1 1.53 % |
08-02-2021 00:00:00 Monday |
725 736.1 |
747.8 | 725 | 655455 |
| 1044 | -30.2 -4.03 % |
05-02-2021 00:00:00 Friday |
749.7 719.5 |
766.2 | 717.05 | 1160592 |
| 1045 | 12.35 1.69 % |
04-02-2021 00:00:00 Thursday |
731.7 744.05 |
745.5 | 720.85 | 1444433 |
| 1046 | 12.7 1.76 % |
03-02-2021 00:00:00 Wednesday |
720.9 733.6 |
736.8 | 715.85 | 501155 |
| 1047 | -2.3 -0.32 % |
02-02-2021 00:00:00 Tuesday |
716 713.7 |
744.95 | 704.3 | 915496 |
| 1048 | 46.75 7.05 % |
01-02-2021 00:00:00 Monday |
663.5 710.25 |
716.85 | 654.5 | 1192612 |
| 1049 | -6.5 -0.97 % |
29-01-2021 00:00:00 Friday |
670 663.5 |
676 | 653.15 | 914136 |
| 1050 | 53.85 8.73 % |
28-01-2021 00:00:00 Thursday |
617 670.85 |
674.4 | 617 | 2214956 |
| 1051 | -29.6 -4.47 % |
27-01-2021 00:00:00 Wednesday |
661.5 631.9 |
663.6 | 627.5 | 777468 |
| 1052 | 6.4 0.98 % |
25-01-2021 00:00:00 Monday |
652.2 658.6 |
668.15 | 639.7 | 459055 |
| 1053 | -27.3 -4.06 % |
22-01-2021 00:00:00 Friday |
671.8 644.5 |
674.75 | 639 | 539661 |
| 1054 | -8.2 -1.2 % |
21-01-2021 00:00:00 Thursday |
684 675.8 |
695 | 670 | 296023 |
| 1055 | 7.85 1.18 % |
20-01-2021 00:00:00 Wednesday |
667.4 675.25 |
680.8 | 663.7 | 174266 |
| 1056 | 5.5 0.83 % |
19-01-2021 00:00:00 Tuesday |
663 668.5 |
671.9 | 660.05 | 160691 |
| 1057 | -18.4 -2.73 % |
18-01-2021 00:00:00 Monday |
674.5 656.1 |
674.5 | 651.05 | 401493 |
| 1058 | -1.4 -0.21 % |
15-01-2021 00:00:00 Friday |
676.3 674.9 |
682.65 | 669.7 | 298799 |
| 1059 | -3.7 -0.54 % |
14-01-2021 00:00:00 Thursday |
679.7 676 |
688 | 674.9 | 950664 |
| 1060 | 12.05 1.78 % |
13-01-2021 00:00:00 Wednesday |
675.7 687.75 |
691.25 | 669.55 | 557805 |
| 1061 | 15.15 2.29 % |
12-01-2021 00:00:00 Tuesday |
660.55 675.7 |
684.75 | 659.15 | 512009 |
| 1062 | -7.1 -1.05 % |
11-01-2021 00:00:00 Monday |
674.2 667.1 |
677 | 660.05 | 582247 |
| 1063 | -3.2 -0.47 % |
08-01-2021 00:00:00 Friday |
676 672.8 |
679 | 668.65 | 356431 |
| 1064 | 10.75 1.63 % |
07-01-2021 00:00:00 Thursday |
660 670.75 |
676.5 | 659.75 | 730053 |
| 1065 | -8.8 -1.33 % |
06-01-2021 00:00:00 Wednesday |
663.3 654.5 |
666.8 | 649.35 | 551947 |
| 1066 | 44.5 7.18 % |
05-01-2021 00:00:00 Tuesday |
619.8 664.3 |
667.5 | 618.25 | 1758883 |
| 1067 | -0.15 -0.02 % |
04-01-2021 00:00:00 Monday |
625 624.85 |
633 | 621.35 | 422711 |
| 1068 | 1.1 0.18 % |
01-01-2021 00:00:00 Friday |
621.9 623 |
625.25 | 617.85 | 210602 |
| 1069 | -4.15 -0.66 % |
31-12-2020 00:00:00 Thursday |
624.5 620.35 |
625.95 | 616.3 | 329181 |
| 1070 | -7.05 -1.12 % |
30-12-2020 00:00:00 Wednesday |
632 624.95 |
634 | 618.15 | 447557 |
| 1071 | 9.85 1.59 % |
29-12-2020 00:00:00 Tuesday |
620.4 630.25 |
632.5 | 618.65 | 429865 |
| 1072 | 5 0.82 % |
28-12-2020 00:00:00 Monday |
612.55 617.55 |
620.8 | 612.55 | 570736 |
| 1073 | 15.35 2.58 % |
24-12-2020 00:00:00 Thursday |
595 610.35 |
613.7 | 595 | 454920 |
| 1074 | 2.35 0.4 % |
23-12-2020 00:00:00 Wednesday |
590 592.35 |
594.5 | 584 | 206311 |
| 1075 | 7.05 1.21 % |
22-12-2020 00:00:00 Tuesday |
582.6 589.65 |
593.75 | 568.45 | 787523 |
| 1076 | -24.4 -4.02 % |
21-12-2020 00:00:00 Monday |
607 582.6 |
607.05 | 573.7 | 747664 |
| 1077 | 4.05 0.67 % |
18-12-2020 00:00:00 Friday |
605.4 609.45 |
611 | 596.55 | 563342 |
| 1078 | -1.95 -0.32 % |
17-12-2020 00:00:00 Thursday |
607.35 605.4 |
610.95 | 603.15 | 238730 |
| 1079 | -8.8 -1.43 % |
16-12-2020 00:00:00 Wednesday |
614.7 605.9 |
615 | 604.85 | 270849 |
| 1080 | -8.2 -1.33 % |
15-12-2020 00:00:00 Tuesday |
615.1 606.9 |
615.1 | 602.5 | 509352 |
| 1081 | 1.65 0.27 % |
14-12-2020 00:00:00 Monday |
614.25 615.9 |
623.5 | 612.35 | 506685 |
| 1082 | -13.8 -2.2 % |
11-12-2020 00:00:00 Friday |
627.1 613.3 |
631.55 | 608.55 | 481870 |
| 1083 | 0.35 0.06 % |
10-12-2020 00:00:00 Thursday |
626.7 627.05 |
632.35 | 620.55 | 368203 |
| 1084 | 13.6 2.19 % |
09-12-2020 00:00:00 Wednesday |
620.45 634.05 |
636.4 | 618.65 | 441056 |
| 1085 | 0.55 0.09 % |
08-12-2020 00:00:00 Tuesday |
619.9 620.45 |
623.6 | 611.9 | 417435 |
| 1086 | 3.05 0.5 % |
07-12-2020 00:00:00 Monday |
616 619.05 |
624.25 | 613 | 637470 |
| 1087 | 11 1.82 % |
04-12-2020 00:00:00 Friday |
603.55 614.55 |
616.45 | 603.5 | 427855 |
| 1088 | -7.5 -1.23 % |
03-12-2020 00:00:00 Thursday |
610.1 602.6 |
611.1 | 600.5 | 1321882 |
| 1089 | 1.25 0.21 % |
02-12-2020 00:00:00 Wednesday |
607 608.25 |
613.4 | 601.15 | 344517 |
| 1090 | -5.55 -0.91 % |
01-12-2020 00:00:00 Tuesday |
609 603.45 |
611.75 | 596.25 | 521910 |
| 1091 | -10.7 -1.75 % |
27-11-2020 00:00:00 Friday |
612.8 602.1 |
615 | 599 | 491142 |
| 1092 | 11.8 1.96 % |
26-11-2020 00:00:00 Thursday |
601 612.8 |
618 | 594.1 | 849785 |
| 1093 | -25.9 -4.14 % |
25-11-2020 00:00:00 Wednesday |
625.9 600 |
630 | 596 | 657014 |
| 1094 | 16.35 2.71 % |
24-11-2020 00:00:00 Tuesday |
603.2 619.55 |
622.4 | 601 | 960759 |
| 1095 | -15.9 -2.6 % |
23-11-2020 00:00:00 Monday |
611.5 595.6 |
612.7 | 593.05 | 562979 |
| 1096 | -6.5 -1.06 % |
20-11-2020 00:00:00 Friday |
614.2 607.7 |
616 | 592.1 | 849218 |
| 1097 | -8.85 -1.43 % |
19-11-2020 00:00:00 Thursday |
620.05 611.2 |
632.8 | 609.3 | 496537 |
| 1098 | 9.75 1.56 % |
18-11-2020 00:00:00 Wednesday |
626.45 636.2 |
640 | 622.2 | 805325 |
| 1099 | 15.2 2.48 % |
17-11-2020 00:00:00 Tuesday |
613.6 628.8 |
630.8 | 609.3 | 800895 |
| 1100 | -0.1 -0.02 % |
14-11-2020 00:00:00 Saturday |
613.55 613.45 |
618.1 | 605.6 | 144359 |
| 1101 | 14.75 2.48 % |
13-11-2020 00:00:00 Friday |
595.7 610.45 |
612.15 | 584.3 | 1547915 |
| 1102 | -0.4 -0.07 % |
12-11-2020 00:00:00 Thursday |
600 599.6 |
610.1 | 588.8 | 633064 |
| 1103 | 25 4.28 % |
11-11-2020 00:00:00 Wednesday |
583.5 608.5 |
611 | 576.8 | 1390363 |
| 1104 | 12.9 2.26 % |
10-11-2020 00:00:00 Tuesday |
570.6 583.5 |
588 | 568.1 | 1103947 |
| 1105 | 20.5 3.76 % |
09-11-2020 00:00:00 Monday |
544.6 565.1 |
568 | 544.6 | 858579 |
| 1106 | 2.25 0.42 % |
06-11-2020 00:00:00 Friday |
539.5 541.75 |
545.95 | 531.5 | 571743 |
| 1107 | 6.9 1.3 % |
05-11-2020 00:00:00 Thursday |
532.55 539.45 |
542.45 | 527.45 | 375375 |
| 1108 | -1.95 -0.37 % |
04-11-2020 00:00:00 Wednesday |
527 525.05 |
533.9 | 511 | 763721 |
| 1109 | 8.85 1.68 % |
03-11-2020 00:00:00 Tuesday |
525.3 534.15 |
536.9 | 523.6 | 489781 |
| 1110 | 24.8 4.98 % |
02-11-2020 00:00:00 Monday |
497.8 522.6 |
531.5 | 495.1 | 791764 |
| 1111 | -3.4 -0.69 % |
30-10-2020 00:00:00 Friday |
495.8 492.4 |
501.3 | 481.8 | 474719 |
| 1112 | -11.3 -2.24 % |
29-10-2020 00:00:00 Thursday |
505 493.7 |
516.25 | 489.5 | 1562834 |
| 1113 | -5.15 -1.01 % |
28-10-2020 00:00:00 Wednesday |
510 504.85 |
517.5 | 493.6 | 1709181 |
| 1114 | 15.35 3.11 % |
27-10-2020 00:00:00 Tuesday |
493.1 508.45 |
512 | 483.45 | 559826 |
| 1115 | -13.75 -2.71 % |
26-10-2020 00:00:00 Monday |
507 493.25 |
509.05 | 491.05 | 311661 |
| 1116 | -7.65 -1.49 % |
23-10-2020 00:00:00 Friday |
514.8 507.15 |
515.5 | 504.55 | 396321 |
| 1117 | 17.05 3.45 % |
22-10-2020 00:00:00 Thursday |
493.5 510.55 |
512.95 | 493.5 | 752302 |
| 1118 | 4.5 0.91 % |
21-10-2020 00:00:00 Wednesday |
497 501.5 |
507 | 486.75 | 552760 |
| 1119 | 7.7 1.58 % |
20-10-2020 00:00:00 Tuesday |
486 493.7 |
498.45 | 485.5 | 745466 |
| 1120 | 15.7 3.29 % |
19-10-2020 00:00:00 Monday |
477.45 493.15 |
495.8 | 476.5 | 751673 |
| 1121 | 9.05 1.95 % |
16-10-2020 00:00:00 Friday |
463.2 472.25 |
475.4 | 462.55 | 506393 |
| 1122 | -10.15 -2.15 % |
15-10-2020 00:00:00 Thursday |
472.9 462.75 |
481.8 | 460 | 1601811 |
| 1123 | 11.1 2.41 % |
14-10-2020 00:00:00 Wednesday |
459.8 470.9 |
474.25 | 454.65 | 318700 |
| 1124 | -6.45 -1.38 % |
13-10-2020 00:00:00 Tuesday |
467.6 461.15 |
473 | 460 | 466213 |
| 1125 | -5.4 -1.14 % |
12-10-2020 00:00:00 Monday |
473.35 467.95 |
479.9 | 462.3 | 984782 |
| 1126 | 14.3 3.15 % |
09-10-2020 00:00:00 Friday |
453.9 468.2 |
469.55 | 450.2 | 781000 |
| 1127 | -2.25 -0.5 % |
08-10-2020 00:00:00 Thursday |
454 451.75 |
461.6 | 447.35 | 418385 |
| 1128 | 4.65 1.04 % |
07-10-2020 00:00:00 Wednesday |
448.4 453.05 |
455.85 | 443.4 | 463487 |
| 1129 | -5.6 -1.23 % |
06-10-2020 00:00:00 Tuesday |
455 449.4 |
455 | 442.8 | 824449 |
| 1130 | -0.85 -0.19 % |
05-10-2020 00:00:00 Monday |
445.05 444.2 |
456.2 | 439.35 | 647905 |
| 1131 | 18.35 4.32 % |
01-10-2020 00:00:00 Thursday |
425 443.35 |
445.25 | 425 | 592250 |
| 1132 | -2.5 -0.59 % |
30-09-2020 00:00:00 Wednesday |
427 424.5 |
427.7 | 418.8 | 1398019 |
| 1133 | -13.8 -3.13 % |
29-09-2020 00:00:00 Tuesday |
440.55 426.75 |
443.35 | 424.75 | 527265 |
| 1134 | 21.6 5.17 % |
28-09-2020 00:00:00 Monday |
417.55 439.15 |
440.55 | 417.55 | 457280 |
| 1135 | 6.55 1.6 % |
25-09-2020 00:00:00 Friday |
408.4 414.95 |
416.55 | 400.4 | 403176 |
| 1136 | -7.65 -1.87 % |
24-09-2020 00:00:00 Thursday |
410.05 402.4 |
414 | 400 | 818224 |
| 1137 | -0.2 -0.05 % |
23-09-2020 00:00:00 Wednesday |
420 419.8 |
422.95 | 406.15 | 729596 |
| 1138 | -13.2 -3.1 % |
22-09-2020 00:00:00 Tuesday |
425.5 412.3 |
426.6 | 406.45 | 711758 |
| 1139 | -21.05 -4.74 % |
21-09-2020 00:00:00 Monday |
444.3 423.25 |
444.3 | 420.6 | 469149 |
| 1140 | -1.7 -0.38 % |
18-09-2020 00:00:00 Friday |
445 443.3 |
449.2 | 436.05 | 363485 |
| 1141 | 0.85 0.19 % |
17-09-2020 00:00:00 Thursday |
442 442.85 |
446.2 | 439.35 | 212962 |
| 1142 | -3.05 -0.68 % |
16-09-2020 00:00:00 Wednesday |
449 445.95 |
450.45 | 439.95 | 520636 |
| 1143 | 8.15 1.85 % |
15-09-2020 00:00:00 Tuesday |
441.5 449.65 |
451.7 | 436.5 | 401440 |
| 1144 | -10.9 -2.42 % |
14-09-2020 00:00:00 Monday |
451 440.1 |
455 | 438.2 | 378235 |
| 1145 | 1.85 0.42 % |
11-09-2020 00:00:00 Friday |
445.2 447.05 |
449.9 | 439.4 | 861733 |
| 1146 | 11.35 2.6 % |
10-09-2020 00:00:00 Thursday |
435.8 447.15 |
448.6 | 431 | 772916 |
| 1147 | -8.8 -2 % |
09-09-2020 00:00:00 Wednesday |
440 431.2 |
443.2 | 425.3 | 675721 |
| 1148 | -16.45 -3.57 % |
08-09-2020 00:00:00 Tuesday |
460.7 444.25 |
462.35 | 441.45 | 642286 |
| 1149 | 2.35 0.52 % |
07-09-2020 00:00:00 Monday |
456.25 458.6 |
466.85 | 451 | 851016 |
| 1150 | -14.75 -3.14 % |
04-09-2020 00:00:00 Friday |
470 455.25 |
472.3 | 452.65 | 846180 |
| 1151 | -14.45 -2.96 % |
03-09-2020 00:00:00 Thursday |
489 474.55 |
489.35 | 471.95 | 442662 |
| 1152 | -1.65 -0.34 % |
02-09-2020 00:00:00 Wednesday |
486 484.35 |
487.6 | 472.35 | 736200 |
| 1153 | -9.95 -2.01 % |
01-09-2020 00:00:00 Tuesday |
495.8 485.85 |
503.45 | 479.7 | 882330 |
| 1154 | -21.05 -4.06 % |
31-08-2020 00:00:00 Monday |
518 496.95 |
533.8 | 486.3 | 1844580 |
| 1155 | 34.5 7.26 % |
28-08-2020 00:00:00 Friday |
475.1 509.6 |
512.95 | 475.1 | 2031495 |
| 1156 | 8.95 1.93 % |
27-08-2020 00:00:00 Thursday |
464.1 473.05 |
474.5 | 464 | 810904 |
| 1157 | 10.45 2.31 % |
26-08-2020 00:00:00 Wednesday |
452.95 463.4 |
464.5 | 450 | 628986 |
| 1158 | 0.75 0.17 % |
25-08-2020 00:00:00 Tuesday |
451 451.75 |
456.2 | 447.45 | 533664 |
| 1159 | 3.45 0.78 % |
24-08-2020 00:00:00 Monday |
442.25 445.7 |
449.3 | 442.25 | 554887 |
| 1160 | 2.15 0.49 % |
21-08-2020 00:00:00 Friday |
438.25 440.4 |
444.8 | 436.1 | 366975 |
| 1161 | -4.05 -0.92 % |
20-08-2020 00:00:00 Thursday |
439 434.95 |
441.15 | 433.45 | 458633 |
| 1162 | -1.6 -0.36 % |
19-08-2020 00:00:00 Wednesday |
445.7 444.1 |
451.9 | 442.5 | 358968 |
| 1163 | 8.7 1.99 % |
18-08-2020 00:00:00 Tuesday |
437 445.7 |
447 | 435.5 | 430908 |
| 1164 | 1.45 0.33 % |
17-08-2020 00:00:00 Monday |
436.3 437.75 |
440.7 | 425.3 | 634322 |
| 1165 | -15.65 -3.47 % |
14-08-2020 00:00:00 Friday |
451.1 435.45 |
451.1 | 425.75 | 1356532 |
| 1166 | -4.95 -1.09 % |
13-08-2020 00:00:00 Thursday |
453 448.05 |
456.85 | 445.4 | 419604 |
| 1167 | 6.95 1.57 % |
12-08-2020 00:00:00 Wednesday |
444 450.95 |
452.7 | 439.25 | 2797030 |
| 1168 | 12 2.75 % |
11-08-2020 00:00:00 Tuesday |
436 448 |
449.65 | 434.5 | 958281 |
| 1169 | -4.05 -0.93 % |
10-08-2020 00:00:00 Monday |
435 430.95 |
437.2 | 429.4 | 3978079 |
| 1170 | 3 0.7 % |
07-08-2020 00:00:00 Friday |
430.2 433.2 |
437 | 427.4 | 3870427 |
| 1171 | -3.8 -0.87 % |
06-08-2020 00:00:00 Thursday |
436.8 433 |
438.35 | 427.1 | 736012 |
| 1172 | -3.15 -0.72 % |
05-08-2020 00:00:00 Wednesday |
438 434.85 |
446.7 | 433 | 1026647 |
| 1173 | 6.1 1.44 % |
04-08-2020 00:00:00 Tuesday |
422.8 428.9 |
430.95 | 417.4 | 682019 |
| 1174 | -16.65 -3.84 % |
03-08-2020 00:00:00 Monday |
434 417.35 |
434.5 | 416.05 | 757929 |
| 1175 | 2.1 0.49 % |
31-07-2020 00:00:00 Friday |
429.5 431.6 |
434.3 | 421.55 | 982342 |
| 1176 | -15.05 -3.41 % |
30-07-2020 00:00:00 Thursday |
440.85 425.8 |
445.85 | 424.85 | 856794 |
| 1177 | 4.45 1.02 % |
29-07-2020 00:00:00 Wednesday |
436.4 440.85 |
446.8 | 434.6 | 746126 |
| 1178 | 2.2 0.51 % |
28-07-2020 00:00:00 Tuesday |
434.8 437 |
439.7 | 424.5 | 1189787 |
| 1179 | -16.15 -3.61 % |
27-07-2020 00:00:00 Monday |
447.8 431.65 |
448.05 | 430.05 | 585785 |
| 1180 | -12.25 -2.68 % |
24-07-2020 00:00:00 Friday |
457.8 445.55 |
457.8 | 441.65 | 1029792 |
| 1181 | -8.25 -1.76 % |
23-07-2020 00:00:00 Thursday |
469.1 460.85 |
474.5 | 459.25 | 1583407 |
| 1182 | 6.05 1.28 % |
22-07-2020 00:00:00 Wednesday |
473 479.05 |
484.45 | 460.25 | 2967187 |
| 1183 | 6.2 1.41 % |
21-07-2020 00:00:00 Tuesday |
440 446.2 |
450.55 | 438.65 | 1437957 |
| 1184 | -7.2 -1.63 % |
20-07-2020 00:00:00 Monday |
441 433.8 |
442.7 | 429.65 | 1663127 |
| 1185 | -0.85 -0.2 % |
17-07-2020 00:00:00 Friday |
434.2 433.35 |
439.9 | 424.85 | 856119 |
| 1186 | 3.4 0.79 % |
16-07-2020 00:00:00 Thursday |
430.55 433.95 |
436 | 418.65 | 1549747 |
| 1187 | 2.85 0.67 % |
15-07-2020 00:00:00 Wednesday |
423.95 426.8 |
444.4 | 423 | 1890385 |
| 1188 | -15.15 -3.5 % |
14-07-2020 00:00:00 Tuesday |
433.15 418 |
435.65 | 415.55 | 1409881 |
| 1189 | -2.25 -0.51 % |
13-07-2020 00:00:00 Monday |
442.6 440.35 |
446.2 | 432.75 | 670787 |
| 1190 | -10.5 -2.33 % |
10-07-2020 00:00:00 Friday |
450 439.5 |
451.45 | 437.15 | 1863788 |
| 1191 | 5.65 1.26 % |
09-07-2020 00:00:00 Thursday |
448.1 453.75 |
456.9 | 445.95 | 854854 |
| 1192 | -3.95 -0.88 % |
08-07-2020 00:00:00 Wednesday |
448.1 444.15 |
461.3 | 441 | 1537843 |
| 1193 | 13.4 3.09 % |
07-07-2020 00:00:00 Tuesday |
433.9 447.3 |
448.95 | 426.35 | 1488081 |
| 1194 | 3.9 0.91 % |
06-07-2020 00:00:00 Monday |
430 433.9 |
437.4 | 430 | 1058753 |
| 1195 | -1.5 -0.35 % |
03-07-2020 00:00:00 Friday |
430 428.5 |
431.2 | 423.6 | 1605810 |
| 1196 | -16.95 -3.85 % |
02-07-2020 00:00:00 Thursday |
440.5 423.55 |
441.45 | 421.3 | 2082470 |
| 1197 | 25.25 6.19 % |
01-07-2020 00:00:00 Wednesday |
408 433.25 |
437.4 | 406.7 | 1577619 |
| 1198 | -2.05 -0.5 % |
30-06-2020 00:00:00 Tuesday |
408.55 406.5 |
414.85 | 404.1 | 878264 |
| 1199 | -9.4 -2.27 % |
29-06-2020 00:00:00 Monday |
414.15 404.75 |
417.5 | 402.9 | 1923032 |
| 1200 | -1.35 -0.32 % |
26-06-2020 00:00:00 Friday |
426.4 425.05 |
428.6 | 417.75 | 684122 |
| 1201 | 3.4 0.81 % |
25-06-2020 00:00:00 Thursday |
418 421.4 |
428.3 | 410.5 | 1171159 |
| 1202 | -24.6 -5.48 % |
24-06-2020 00:00:00 Wednesday |
449 424.4 |
449.8 | 422.1 | 1004239 |
| 1203 | 11.75 2.72 % |
23-06-2020 00:00:00 Tuesday |
431.7 443.45 |
444.9 | 430.05 | 905014 |
| 1204 | 9.4 2.23 % |
22-06-2020 00:00:00 Monday |
420.65 430.05 |
435.75 | 418.75 | 1435796 |
| 1205 | 11.6 2.86 % |
19-06-2020 00:00:00 Friday |
405.4 417 |
422.2 | 405.4 | 2713134 |
| 1206 | 21.4 5.57 % |
18-06-2020 00:00:00 Thursday |
384 405.4 |
408 | 384 | 1297714 |
| 1207 | 12.15 3.22 % |
17-06-2020 00:00:00 Wednesday |
377.3 389.45 |
398.2 | 375.85 | 1668853 |
| 1208 | -23.05 -5.7 % |
16-06-2020 00:00:00 Tuesday |
404.5 381.45 |
404.9 | 360.4 | 2910476 |
| 1209 | -20.65 -5.04 % |
15-06-2020 00:00:00 Monday |
410 389.35 |
410 | 383.8 | 1442271 |
| 1210 | 14.9 3.79 % |
12-06-2020 00:00:00 Friday |
393 407.9 |
412.1 | 388.45 | 1537451 |
| 1211 | -12.55 -2.95 % |
11-06-2020 00:00:00 Thursday |
426 413.45 |
435.5 | 409 | 1507457 |
| 1212 | 3.8 0.9 % |
10-06-2020 00:00:00 Wednesday |
424 427.8 |
433 | 415.3 | 1087127 |
| 1213 | -10.6 -2.46 % |
09-06-2020 00:00:00 Tuesday |
430.5 419.9 |
442.45 | 416.5 | 1372516 |
| 1214 | 16.4 3.96 % |
08-06-2020 00:00:00 Monday |
414.1 430.5 |
444.55 | 414.1 | 2062174 |
| 1215 | 5.75 1.44 % |
05-06-2020 00:00:00 Friday |
399.7 405.45 |
409.8 | 390.6 | 1281759 |
| 1216 | -15.55 -3.79 % |
04-06-2020 00:00:00 Thursday |
409.9 394.35 |
413.9 | 391.65 | 1517927 |
| 1217 | -10.4 -2.48 % |
03-06-2020 00:00:00 Wednesday |
420 409.6 |
431.95 | 405.45 | 1509863 |
| 1218 | 13.15 3.31 % |
02-06-2020 00:00:00 Tuesday |
396.75 409.9 |
414.6 | 391.85 | 1428955 |
| 1219 | 1.85 0.47 % |
01-06-2020 00:00:00 Monday |
395 396.85 |
409.35 | 393 | 1475746 |
| 1220 | 0.2 0.05 % |
29-05-2020 00:00:00 Friday |
383 383.2 |
389.05 | 375.35 | 5474092 |
| 1221 | -0.65 -0.17 % |
28-05-2020 00:00:00 Thursday |
391.5 390.85 |
407.25 | 387.35 | 2442967 |
| 1222 | 41.35 11.95 % |
27-05-2020 00:00:00 Wednesday |
346 387.35 |
392.5 | 341.8 | 2052248 |
| 1223 | 1.4 0.41 % |
26-05-2020 00:00:00 Tuesday |
340 341.4 |
347.5 | 336.5 | 1008162 |
| 1224 | -15.9 -4.5 % |
22-05-2020 00:00:00 Friday |
353 337.1 |
359.55 | 333.05 | 1934421 |
| 1225 | -6.55 -1.8 % |
21-05-2020 00:00:00 Thursday |
363.85 357.3 |
369 | 354.65 | 689211 |
| 1226 | 10.85 3.08 % |
20-05-2020 00:00:00 Wednesday |
352.05 362.9 |
366.3 | 350 | 1093108 |
| 1227 | -18.3 -4.91 % |
19-05-2020 00:00:00 Tuesday |
373 354.7 |
373 | 350.05 | 1360722 |
| 1228 | -30.7 -7.87 % |
18-05-2020 00:00:00 Monday |
390 359.3 |
390 | 352.5 | 1886397 |
| 1229 | -15.75 -3.89 % |
15-05-2020 00:00:00 Friday |
404.4 388.65 |
404.4 | 387.05 | 1630212 |
| 1230 | -0.6 -0.15 % |
14-05-2020 00:00:00 Thursday |
402.5 401.9 |
411 | 397.65 | 703292 |
| 1231 | 2.85 0.69 % |
13-05-2020 00:00:00 Wednesday |
411 413.85 |
416 | 399.7 | 1477333 |
| 1232 | 9.3 2.46 % |
12-05-2020 00:00:00 Tuesday |
377.4 386.7 |
391.65 | 370 | 1133484 |
| 1233 | -11.05 -2.83 % |
11-05-2020 00:00:00 Monday |
391 379.95 |
393.25 | 377.1 | 954522 |
| 1234 | -21.75 -5.38 % |
08-05-2020 00:00:00 Friday |
404 382.25 |
409.65 | 380 | 1101365 |
| 1235 | 8.7 2.24 % |
07-05-2020 00:00:00 Thursday |
388.7 397.4 |
402.05 | 382.75 | 1087929 |
| 1236 | 3.35 0.87 % |
06-05-2020 00:00:00 Wednesday |
385 388.35 |
394.5 | 368.1 | 2355469 |
| 1237 | -25.8 -6.22 % |
05-05-2020 00:00:00 Tuesday |
415 389.2 |
418.7 | 386.7 | 1788178 |
| 1238 | -21.9 -5.16 % |
04-05-2020 00:00:00 Monday |
424.7 402.8 |
424.7 | 400 | 1365905 |
| 1239 | -6.35 -1.41 % |
30-04-2020 00:00:00 Thursday |
450.95 444.6 |
462 | 440.5 | 1192978 |
| 1240 | 6.85 1.59 % |
29-04-2020 00:00:00 Wednesday |
432 438.85 |
448.7 | 427.5 | 2088570 |
| 1241 | 16.55 3.77 % |
28-04-2020 00:00:00 Tuesday |
439 455.55 |
458.25 | 435.4 | 1503750 |
| 1242 | 13.1 3.16 % |
27-04-2020 00:00:00 Monday |
414.2 427.3 |
429.5 | 409.6 | 1004719 |
| 1243 | -14.35 -3.43 % |
24-04-2020 00:00:00 Friday |
418.45 404.1 |
419.45 | 401.45 | 1075649 |
| 1244 | -7.3 -1.67 % |
23-04-2020 00:00:00 Thursday |
437 429.7 |
440 | 426 | 1327110 |
| 1245 | 11.4 2.72 % |
22-04-2020 00:00:00 Wednesday |
419.8 431.2 |
434.4 | 410.55 | 1056967 |
| 1246 | -18.1 -4.12 % |
21-04-2020 00:00:00 Tuesday |
439 420.9 |
439 | 413.2 | 1804600 |
| 1247 | -25.45 -5.29 % |
20-04-2020 00:00:00 Monday |
481 455.55 |
485 | 451.5 | 1544099 |
| 1248 | 30.05 6.68 % |
17-04-2020 00:00:00 Friday |
450 480.05 |
486.6 | 432.5 | 1654938 |
| 1249 | 15.15 3.71 % |
16-04-2020 00:00:00 Thursday |
408 423.15 |
427.15 | 400.85 | 1326702 |
| 1250 | -8.1 -1.9 % |
15-04-2020 00:00:00 Wednesday |
425.2 417.1 |
451.5 | 412.65 | 1385781 |
| 1251 | -0.5 -0.12 % |
13-04-2020 00:00:00 Monday |
419.9 419.4 |
428 | 401.6 | 1235271 |
| 1252 | 14.2 3.5 % |
09-04-2020 00:00:00 Thursday |
405.7 419.9 |
422.85 | 398.9 | 1623631 |
| 1253 | 3.3 0.85 % |
08-04-2020 00:00:00 Wednesday |
388 391.3 |
427.65 | 373.7 | 2420419 |
| 1254 | 40.7 11.69 % |
07-04-2020 00:00:00 Tuesday |
348.1 388.8 |
397.8 | 343.05 | 1674371 |
| 1255 | -34.85 -9.67 % |
03-04-2020 00:00:00 Friday |
360.45 325.6 |
362.7 | 324 | 980697 |
| 1256 | -21.55 -5.67 % |
01-04-2020 00:00:00 Wednesday |
380 358.45 |
380 | 353.3 | 787017 |
| 1257 | -8.6 -2.22 % |
31-03-2020 00:00:00 Tuesday |
387.9 379.3 |
389.65 | 373 | 948806 |
| 1258 | 17.7 5.04 % |
30-03-2020 00:00:00 Monday |
351 368.7 |
381.9 | 340 | 1590566 |
| 1259 | -11.3 -3.05 % |
27-03-2020 00:00:00 Friday |
371 359.7 |
408.7 | 354.15 | 3349036 |
| 1260 | 5.65 1.68 % |
26-03-2020 00:00:00 Thursday |
337 342.65 |
398 | 332.35 | 3934840 |
| 1261 | 29.9 10.07 % |
25-03-2020 00:00:00 Wednesday |
297 326.9 |
356.2 | 285 | 1424908 |
| 1262 | -34.85 -10.31 % |
24-03-2020 00:00:00 Tuesday |
338 303.15 |
338 | 291.15 | 1748413 |
| 1263 | -77.2 -20.02 % |
23-03-2020 00:00:00 Monday |
385.55 308.35 |
410 | 301 | 1149215 |
| 1264 | -6.35 -1.46 % |
20-03-2020 00:00:00 Friday |
434.7 428.35 |
449.5 | 414.05 | 1116120 |
| 1265 | -15.25 -3.44 % |
19-03-2020 00:00:00 Thursday |
443 427.75 |
463.75 | 424 | 891156 |
| 1266 | -16.45 -3.36 % |
18-03-2020 00:00:00 Wednesday |
489.1 472.65 |
505.3 | 405 | 955091 |
| 1267 | -23.9 -4.66 % |
17-03-2020 00:00:00 Tuesday |
513 489.1 |
531 | 478 | 468111 |
| 1268 | -31.8 -5.88 % |
16-03-2020 00:00:00 Monday |
541 509.2 |
545.25 | 502.8 | 417231 |
| 1269 | 48.2 9.27 % |
13-03-2020 00:00:00 Friday |
520 568.2 |
585.15 | 461.45 | 708468 |
| 1270 | -55.75 -9.31 % |
12-03-2020 00:00:00 Thursday |
598.6 542.85 |
598.6 | 532 | 525197 |
| 1271 | 7.15 1.17 % |
11-03-2020 00:00:00 Wednesday |
611.6 618.75 |
634.55 | 611.6 | 197787 |
| 1272 | -18 -2.81 % |
09-03-2020 00:00:00 Monday |
641.6 623.6 |
641.95 | 615 | 274091 |
| 1273 | 10.9 1.68 % |
06-03-2020 00:00:00 Friday |
647 657.9 |
660.55 | 641.55 | 231292 |
| 1274 | -12.45 -1.8 % |
05-03-2020 00:00:00 Thursday |
690 677.55 |
693.7 | 675.65 | 144129 |
| 1275 | -5.95 -0.86 % |
04-03-2020 00:00:00 Wednesday |
688 682.05 |
695.6 | 668.45 | 238853 |
| 1276 | -11.7 -1.67 % |
03-03-2020 00:00:00 Tuesday |
698.95 687.25 |
698.95 | 675.15 | 206182 |
| 1277 | -23.1 -3.27 % |
02-03-2020 00:00:00 Monday |
705.7 682.6 |
712.95 | 675.65 | 908441 |
| 1278 | -33.15 -4.54 % |
28-02-2020 00:00:00 Friday |
729.9 696.75 |
729.9 | 691.3 | 263615 |
| 1279 | 5.85 0.8 % |
27-02-2020 00:00:00 Thursday |
729.8 735.65 |
739.15 | 717.2 | 124458 |
| 1280 | 0.9 0.12 % |
26-02-2020 00:00:00 Wednesday |
728.85 729.75 |
735.6 | 721 | 95457 |
| 1281 | -2 -0.27 % |
25-02-2020 00:00:00 Tuesday |
730.9 728.9 |
732 | 722.55 | 124321 |
| 1282 | -14.1 -1.91 % |
24-02-2020 00:00:00 Monday |
739.9 725.8 |
739.9 | 723.15 | 173604 |
| 1283 | 0.45 0.06 % |
20-02-2020 00:00:00 Thursday |
743.5 743.95 |
753.9 | 737.8 | 198731 |
| 1284 | -0.7 -0.09 % |
19-02-2020 00:00:00 Wednesday |
741.9 741.2 |
745.3 | 735.8 | 107821 |
| 1285 | -4.2 -0.57 % |
18-02-2020 00:00:00 Tuesday |
737.6 733.4 |
737.6 | 724.65 | 162222 |
| 1286 | -0.95 -0.13 % |
17-02-2020 00:00:00 Monday |
739 738.05 |
742.9 | 730.5 | 107725 |
| 1287 | -13.45 -1.79 % |
14-02-2020 00:00:00 Friday |
749.85 736.4 |
752.85 | 733 | 178216 |
| 1288 | -5.8 -0.77 % |
13-02-2020 00:00:00 Thursday |
753.45 747.65 |
753.45 | 742.5 | 85732 |
| 1289 | 4.15 0.55 % |
12-02-2020 00:00:00 Wednesday |
751 755.15 |
760.6 | 751 | 96028 |
| 1290 | 4.6 0.62 % |
11-02-2020 00:00:00 Tuesday |
744.9 749.5 |
756.9 | 741.55 | 146651 |
| 1291 | -6.6 -0.88 % |
10-02-2020 00:00:00 Monday |
747.9 741.3 |
747.9 | 739 | 74983 |
| 1292 | 9.05 1.22 % |
07-02-2020 00:00:00 Friday |
738.95 748 |
749 | 733.65 | 357707 |
| 1293 | 11 1.52 % |
06-02-2020 00:00:00 Thursday |
726 737 |
744.8 | 722.95 | 242752 |
| 1294 | 3.95 0.55 % |
05-02-2020 00:00:00 Wednesday |
720.2 724.15 |
725.75 | 715.1 | 159250 |
| 1295 | 2.9 0.41 % |
04-02-2020 00:00:00 Tuesday |
712 714.9 |
720.5 | 710.3 | 220140 |
| 1296 | 4.1 0.58 % |
03-02-2020 00:00:00 Monday |
705 709.1 |
712.95 | 695.95 | 254806 |
| 1297 | -26.7 -3.65 % |
01-02-2020 00:00:00 Saturday |
732.4 705.7 |
734.25 | 702.3 | 219209 |
| 1298 | -9.65 -1.31 % |
31-01-2020 00:00:00 Friday |
739 729.35 |
739 | 725.25 | 219432 |
| 1299 | -8 -1.08 % |
30-01-2020 00:00:00 Thursday |
739.3 731.3 |
739.3 | 727.5 | 133524 |
| 1300 | -4.65 -0.63 % |
29-01-2020 00:00:00 Wednesday |
740 735.35 |
745.5 | 733.55 | 209787 |
| 1301 | -2.9 -0.39 % |
28-01-2020 00:00:00 Tuesday |
740 737.1 |
746.45 | 735 | 157059 |
| 1302 | 6.2 0.84 % |
27-01-2020 00:00:00 Monday |
733.8 740 |
748.25 | 732.7 | 227585 |
| 1303 | 12.3 1.7 % |
24-01-2020 00:00:00 Friday |
725 737.3 |
741.8 | 721 | 347725 |
| 1304 | 0.8 0.11 % |
23-01-2020 00:00:00 Thursday |
722 722.8 |
737.3 | 719.65 | 398859 |
| 1305 | -6.65 -0.92 % |
22-01-2020 00:00:00 Wednesday |
719.4 712.75 |
722.6 | 707 | 324058 |
| 1306 | -7.3 -1.01 % |
21-01-2020 00:00:00 Tuesday |
725.05 717.75 |
729.5 | 716.2 | 219480 |
| 1307 | -15.25 -2.06 % |
20-01-2020 00:00:00 Monday |
742 726.75 |
746.05 | 724.95 | 161423 |
| 1308 | 3.5 0.48 % |
17-01-2020 00:00:00 Friday |
736.3 739.8 |
742 | 731 | 137613 |
| 1309 | -8.85 -1.19 % |
16-01-2020 00:00:00 Thursday |
746.15 737.3 |
750.25 | 735.4 | 166417 |
| 1310 | -1.75 -0.23 % |
15-01-2020 00:00:00 Wednesday |
747.9 746.15 |
749 | 738.15 | 175333 |
| 1311 | 8.55 1.16 % |
14-01-2020 00:00:00 Tuesday |
739.1 747.65 |
751.25 | 734.45 | 123341 |
| 1312 | -5.35 -0.72 % |
13-01-2020 00:00:00 Monday |
742.8 737.45 |
746.2 | 735.6 | 117995 |
| 1313 | -5.2 -0.7 % |
10-01-2020 00:00:00 Friday |
745.2 740 |
751.5 | 735 | 171150 |
| 1314 | 7.65 1.04 % |
09-01-2020 00:00:00 Thursday |
735.6 743.25 |
745.25 | 730.15 | 227040 |
| 1315 | 7.1 0.99 % |
08-01-2020 00:00:00 Wednesday |
717.6 724.7 |
725.6 | 709.3 | 238511 |
| 1316 | -4.05 -0.55 % |
07-01-2020 00:00:00 Tuesday |
729.75 725.7 |
737.95 | 721.4 | 207649 |
| 1317 | -10.65 -1.45 % |
06-01-2020 00:00:00 Monday |
733.25 722.6 |
739 | 721.25 | 326049 |
| 1318 | -13.9 -1.84 % |
03-01-2020 00:00:00 Friday |
756.8 742.9 |
756.8 | 740.75 | 170385 |
| 1319 | 5.3 0.7 % |
02-01-2020 00:00:00 Thursday |
751.95 757.25 |
759 | 747.9 | 109634 |
| 1320 | -6.1 -0.81 % |
01-01-2020 00:00:00 Wednesday |
755 748.9 |
760 | 747.25 | 106917 |
| 1321 | -0.1 -0.01 % |
31-12-2019 00:00:00 Tuesday |
754.1 754 |
765.9 | 751.2 | 271480 |
| 1322 | -5.8 -0.76 % |
30-12-2019 00:00:00 Monday |
760 754.2 |
765.6 | 751.2 | 222572 |
| 1323 | 22.55 3.05 % |
27-12-2019 00:00:00 Friday |
738.15 760.7 |
762.2 | 736.1 | 359458 |
| 1324 | -2.85 -0.39 % |
26-12-2019 00:00:00 Thursday |
739 736.15 |
740.45 | 733.8 | 92523 |
| 1325 | -2.55 -0.34 % |
24-12-2019 00:00:00 Tuesday |
743 740.45 |
744.55 | 737.7 | 97589 |
| 1326 | 2.65 0.36 % |
23-12-2019 00:00:00 Monday |
740.9 743.55 |
748.25 | 736.8 | 322452 |
| 1327 | -2.3 -0.31 % |
20-12-2019 00:00:00 Friday |
742 739.7 |
747.4 | 737.4 | 232546 |
| 1328 | 0.75 0.1 % |
19-12-2019 00:00:00 Thursday |
742 742.75 |
749.65 | 741.15 | 277344 |
| 1329 | -0.8 -0.11 % |
18-12-2019 00:00:00 Wednesday |
742.8 742 |
748.3 | 737.7 | 406046 |
| 1330 | -1.55 -0.21 % |
17-12-2019 00:00:00 Tuesday |
747.1 745.55 |
756.4 | 741.6 | 686702 |
| 1331 | -6.6 -0.88 % |
16-12-2019 00:00:00 Monday |
753.7 747.1 |
754.8 | 746.3 | 217594 |
| 1332 | 24.9 3.42 % |
13-12-2019 00:00:00 Friday |
727.1 752 |
753.85 | 725.3 | 471839 |
| 1333 | 4.05 0.56 % |
12-12-2019 00:00:00 Thursday |
717.55 721.6 |
725.35 | 715.2 | 168618 |
| 1334 | 4.5 0.63 % |
11-12-2019 00:00:00 Wednesday |
711.95 716.45 |
722.25 | 709.3 | 167588 |
| 1335 | -16.15 -2.21 % |
10-12-2019 00:00:00 Tuesday |
731.5 715.35 |
732.35 | 714.2 | 153295 |
| 1336 | 17.05 2.38 % |
09-12-2019 00:00:00 Monday |
714.9 731.95 |
733.8 | 710.25 | 281400 |
| 1337 | -17.15 -2.33 % |
06-12-2019 00:00:00 Friday |
734.7 717.55 |
735.25 | 715 | 214633 |
| 1338 | -15.5 -2.08 % |
05-12-2019 00:00:00 Thursday |
745 729.5 |
745 | 725.15 | 297146 |
| 1339 | 9.75 1.34 % |
04-12-2019 00:00:00 Wednesday |
730 739.75 |
746.75 | 729.5 | 269734 |
| 1340 | -12.65 -1.7 % |
03-12-2019 00:00:00 Tuesday |
745.9 733.25 |
745.9 | 730.95 | 137742 |
| 1341 | 4.2 0.57 % |
02-12-2019 00:00:00 Monday |
740 744.2 |
745.8 | 737.55 | 153150 |
| 1342 | -11.05 -1.47 % |
29-11-2019 00:00:00 Friday |
750.55 739.5 |
756.4 | 737 | 355340 |
| 1343 | -1.95 -0.26 % |
28-11-2019 00:00:00 Thursday |
752.5 750.55 |
755.65 | 745.55 | 1397562 |
| 1344 | -0.55 -0.07 % |
27-11-2019 00:00:00 Wednesday |
753 752.45 |
763.95 | 749 | 641014 |
| 1345 | -6.2 -0.82 % |
26-11-2019 00:00:00 Tuesday |
758.45 752.25 |
761.85 | 744.2 | 216176 |
| 1346 | 21.8 2.97 % |
25-11-2019 00:00:00 Monday |
733 754.8 |
756.45 | 730.6 | 196442 |
| 1347 | -6.3 -0.85 % |
22-11-2019 00:00:00 Friday |
738.4 732.1 |
740 | 727.75 | 467028 |
| 1348 | -10.85 -1.45 % |
21-11-2019 00:00:00 Thursday |
748 737.15 |
748.05 | 735.1 | 163828 |
| 1349 | 1.8 0.24 % |
20-11-2019 00:00:00 Wednesday |
747 748.8 |
753.8 | 741.25 | 202232 |
| 1350 | 17.95 2.46 % |
19-11-2019 00:00:00 Tuesday |
729.9 747.85 |
750 | 726.05 | 432017 |
| 1351 | 7.05 0.98 % |
18-11-2019 00:00:00 Monday |
716 723.05 |
725.3 | 712.35 | 143550 |
| 1352 | -1.35 -0.19 % |
15-11-2019 00:00:00 Friday |
717.9 716.55 |
723.4 | 710.25 | 207114 |
| 1353 | 5.85 0.82 % |
14-11-2019 00:00:00 Thursday |
710 715.85 |
721.5 | 707.5 | 193633 |
| 1354 | -24.45 -3.33 % |
13-11-2019 00:00:00 Wednesday |
734.7 710.25 |
737.2 | 706.95 | 235446 |
| 1355 | 6.7 0.92 % |
11-11-2019 00:00:00 Monday |
726.9 733.6 |
735.5 | 721.55 | 162472 |
| 1356 | -11.55 -1.57 % |
08-11-2019 00:00:00 Friday |
737 725.45 |
737 | 723.1 | 236284 |
| 1357 | -14.95 -1.99 % |
07-11-2019 00:00:00 Thursday |
749.6 734.65 |
755.95 | 732.75 | 309053 |
| 1358 | 7.65 1.03 % |
06-11-2019 00:00:00 Wednesday |
739.45 747.1 |
750.25 | 728.5 | 309943 |
| 1359 | -7.3 -0.98 % |
05-11-2019 00:00:00 Tuesday |
744.9 737.6 |
745.85 | 730.8 | 1601850 |
| 1360 | -10.85 -1.44 % |
04-11-2019 00:00:00 Monday |
753 742.15 |
755.45 | 735.7 | 248706 |
| 1361 | 9.4 1.27 % |
01-11-2019 00:00:00 Friday |
738.9 748.3 |
749.85 | 727.65 | 359902 |
| 1362 | -11.25 -1.51 % |
31-10-2019 00:00:00 Thursday |
747.25 736 |
750.05 | 732 | 255452 |
| 1363 | 2.75 0.37 % |
30-10-2019 00:00:00 Wednesday |
744.9 747.65 |
750 | 735.8 | 365599 |
| 1364 | 31.15 4.4 % |
29-10-2019 00:00:00 Tuesday |
708 739.15 |
742.9 | 704.2 | 563404 |
| 1365 | -4.65 -0.65 % |
27-10-2019 00:00:00 Sunday |
714.95 710.3 |
714.95 | 708.65 | 41242 |
| 1366 | 0.6 0.08 % |
25-10-2019 00:00:00 Friday |
707.45 708.05 |
710.6 | 695 | 255151 |
| 1367 | -10.15 -1.41 % |
24-10-2019 00:00:00 Thursday |
717.6 707.45 |
722.8 | 702.2 | 347427 |
| 1368 | 1.7 0.24 % |
23-10-2019 00:00:00 Wednesday |
713.1 714.8 |
730 | 710.1 | 498667 |